News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 1.85768261965 | 31.76 | 32.38 | 30.3 | 472864 | 30.96654042 | CS |
| 4 | -0.16 | -0.492156259612 | 32.51 | 36.3 | 30.3 | 559471 | 32.98752619 | CS |
| 12 | 4.27 | 15.2065527066 | 28.08 | 36.3 | 25.51 | 511884 | 30.49995018 | CS |
| 26 | -3.82 | -10.5612385955 | 36.17 | 39.745 | 25.0533 | 540088 | 31.24759284 | CS |
| 52 | -24.43 | -43.0257132793 | 56.78 | 68.4099 | 25.0533 | 711863 | 38.63927938 | CS |
| 156 | -58.57 | -64.4192696876 | 90.92 | 91.89 | 25.0533 | 678475 | 49.83878722 | CS |
| 260 | 15.86 | 96.1795027289 | 16.49 | 145.42 | 10.54 | 615724 | 52.5643676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 32.35 | 1.66 | 5.41 | 31.09 | 32.77 | 31.05 | 416598 |
| 1735860900 | 30.69 | -0.02 | -0.07 | 31.17 | 31.26 | 30.3 | 558890 |
| 1735688100 | 30.71 | -0.41 | -1.32 | 31.6 | 31.79 | 30.39 | 423045 |
| 1735601700 | 31.12 | -0.29 | -0.92 | 31.34 | 31.34 | 30.447 | 483626 |
| 1735342500 | 31.41 | -0.54 | -1.69 | 31.76 | 32.03 | 30.83 | 425894 |
| 1735256100 | 31.95 | -0.46 | -1.42 | 32.13 | 32.4349 | 31.95 | 267121 |
| 1735077840 | 32.409999 | 0.35 | 1.09 | 32.1 | 32.59 | 31.8606 | 176740 |
| 1734996900 | 32.06 | -0.39 | -1.20 | 32.5 | 32.95 | 31.86 | 438195 |
| 1734737700 | 32.45 | 0.09 | 0.28 | 31.69 | 33.1 | 31.565 | 1291917 |
| 1734651300 | 32.36 | -0.7 | -2.12 | 33.69 | 35 | 31.79 | 717571 |
| 1734564900 | 33.06 | -1.64 | -4.73 | 35.36 | 35.6407 | 32.82 | 723307 |
| 1734478500 | 34.7 | -1.54 | -4.25 | 36.19 | 36.24 | 34.515 | 523530 |
| 1734392100 | 36.24 | 2.31 | 6.81 | 33.68 | 36.3 | 33.62 | 583192 |
| 1734132900 | 33.93 | -1.1 | -3.14 | 34.87 | 35.479 | 33.74 | 630080 |
| 1734046500 | 35.03 | 0.23 | 0.66 | 34.62 | 35.22 | 34 | 621773 |
| 1733960100 | 34.8 | 1.94 | 5.90 | 33.29 | 35.06 | 32.72 | 675058 |
| 1733873700 | 32.86 | -0.36 | -1.08 | 33.13 | 33.409999 | 32.08 | 631183 |
| 1733787300 | 33.22 | 0.79 | 2.44 | 32.57 | 33.5 | 31.915 | 508622 |
| 1733528100 | 32.43 | 0.4 | 1.25 | 32.509999 | 33.479999 | 32.3401 | 390726 |
| 1733441700 | 32.03 | 0.03 | 0.09 | 32 | 32.58 | 31 | 452436 |
| 1733355300 | 32 | 0.88 | 2.83 | 31.3 | 32.89 | 30.825 | 909525 |
| 1733268900 | 31.12 | -0.33 | -1.05 | 31.17 | 31.74 | 30.52 | 422148 |
| 1733182500 | 31.45 | -0.57 | -1.78 | 32.1 | 32.119999 | 30.17 | 466631 |
| 1732917840 | 32.02 | 0.33 | 1.04 | 31.92 | 32.125 | 31.65 | 240386 |
| 1732750500 | 31.69 | -0.91 | -2.79 | 32.7 | 33.31 | 31.59 | 405267 |
| 1732664100 | 32.6 | -0.29 | -0.88 | 31.93 | 33.14 | 31.92 | 618849 |
| 1732577700 | 32.89 | 0.79 | 2.46 | 32.58 | 33.76 | 32.505 | 553878 |
| 1732318500 | 32.1 | 1.78 | 5.87 | 30.45 | 32.34 | 30.45 | 393190 |
| 1732232100 | 30.32 | 0.69 | 2.33 | 30.05 | 30.61 | 29.28 | 359107 |
| 1732145700 | 29.63 | 0.54 | 1.86 | 29.35 | 30.19 | 29.14 | 320699 |
| 1732059300 | 29.09 | 0.48 | 1.68 | 27.97 | 29.14 | 27.79 | 290982 |
| 1731972900 | 28.61 | -0.03 | -0.10 | 28.78 | 29 | 28.28 | 683724 |
| 1731713700 | 28.64 | -0.12 | -0.42 | 29.08 | 29.08 | 27.72 | 528064 |
| 1731627300 | 28.76 | -0.21 | -0.72 | 29.01 | 29.32 | 28.28 | 544313 |
| 1731540900 | 28.97 | 0.18 | 0.63 | 28.79 | 29.72 | 28.71 | 744809 |
| 1731454500 | 28.79 | 0.19 | 0.66 | 28.53 | 29.94 | 28.51 | 924586 |
| 1731368100 | 28.6 | 1.89 | 7.08 | 26.81 | 28.615 | 26.81 | 849700 |
| 1731108900 | 26.71 | -4.29 | -13.84 | 29.02 | 29.04 | 25.51 | 1504323 |
| 1731022500 | 31 | 1.69 | 5.77 | 29.37 | 31.13 | 29.37 | 1000858 |
| 1730936100 | 29.31 | 1.81 | 6.58 | 29.16 | 29.92 | 28.53 | 652547 |
| 1730849700 | 27.5 | -0.09 | -0.33 | 27.54 | 28.15 | 27.045 | 467666 |
| 1730763300 | 27.59 | 0.62 | 2.30 | 26.52 | 28.14 | 26.52 | 484071 |
| 1730500500 | 26.97 | 0.48 | 1.81 | 26.7 | 27.23 | 26.375 | 396218 |
| 1730414100 | 26.49 | -0.59 | -2.18 | 26.98 | 27.19 | 25.92 | 427937 |
| 1730327700 | 27.08 | -0.36 | -1.31 | 27.26 | 27.85 | 26.99 | 380896 |
| 1730241300 | 27.44 | 0.34 | 1.25 | 26.92 | 27.69 | 26.735 | 429893 |
| 1730154900 | 27.1 | 0.29 | 1.08 | 27.26 | 27.345 | 26.85 | 471340 |
| 1729895700 | 26.81 | -0.52 | -1.90 | 27.6 | 28.88 | 26.73 | 356760 |
| 1729809300 | 27.33 | 0.28 | 1.04 | 27.5 | 27.88 | 27.15 | 418791 |
| 1729722900 | 27.05 | -0.71 | -2.56 | 27.67 | 27.8884 | 26.52 | 340291 |
| 1729636500 | 27.76 | -0.59 | -2.08 | 28.29 | 28.5 | 27.665 | 232206 |
| 1729550100 | 28.35 | 0.21 | 0.75 | 28.14 | 28.66 | 27.84 | 350102 |
| 1729290900 | 28.14 | -0.16 | -0.57 | 28.49 | 28.915 | 28.02 | 233926 |
| 1729204500 | 28.3 | -0.43 | -1.50 | 28.82 | 28.86 | 28.14 | 190668 |
| 1729118100 | 28.73 | -0.59 | -2.01 | 29.45 | 29.545 | 28.61 | 241146 |
| 1729031700 | 29.32 | 0.87 | 3.06 | 28.45 | 29.86 | 28.35 | 326400 |
| 1728945300 | 28.45 | -0.45 | -1.56 | 29.04 | 29.1 | 28.34 | 309368 |
| 1728686100 | 28.9 | 0.6 | 2.12 | 28.08 | 29.15 | 27.98 | 301933 |
| 1728599700 | 28.3 | -0.1 | -0.35 | 27.9 | 29.1 | 27.745 | 586343 |
| 1728513300 | 28.4 | 0.54 | 1.94 | 27.76 | 28.5 | 27.76 | 314555 |
| 1728426900 | 27.86 | -0.29 | -1.03 | 28.03 | 28.51 | 27.76 | 233958 |
| 1728340500 | 28.15 | -1.19 | -4.06 | 29.19 | 29.19 | 27.8928 | 335529 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
