News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.41 | 4.7047047047 | 29.97 | 31.95 | 29.85 | 417256 | 31.0614978 | CS |
| 4 | 5.06 | 19.2249240122 | 26.32 | 31.95 | 26.17 | 338051 | 28.75802913 | CS |
| 12 | 4.46 | 16.5676077266 | 26.92 | 31.95 | 25.7 | 264617 | 27.72151735 | CS |
| 26 | 2.49 | 8.6188992731 | 28.89 | 31.95 | 25.7 | 259290 | 27.49876598 | CS |
| 52 | 6.13 | 24.2772277228 | 25.25 | 31.95 | 21.63 | 229142 | 26.69853359 | CS |
| 156 | 1.39 | 4.63487829276 | 29.99 | 34.79 | 21.31 | 198275 | 28.12073129 | CS |
| 260 | 4.13 | 15.1559633028 | 27.25 | 34.79 | 15.03 | 186765 | 26.46796767 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 31.11 | 0.05 | 0.16 | 31.08 | 31.49 | 31.01 | 229344 |
| 1721342100 | 31.06 | -0.53 | -1.68 | 31.27 | 31.95 | 30.895 | 342066 |
| 1721255700 | 31.59 | 0.32 | 1.02 | 30.94 | 31.84 | 30.94 | 420884 |
| 1721169300 | 31.27 | 1.07 | 3.54 | 30.54 | 31.58 | 30.2634 | 663005 |
| 1721082900 | 30.2 | 0.54 | 1.82 | 29.97 | 30.7 | 29.85 | 430979 |
| 1720823700 | 29.66 | 0.45 | 1.54 | 29.5 | 29.71 | 29.075 | 520383 |
| 1720737300 | 29.21 | 1.44 | 5.19 | 28.44 | 29.49 | 28.18 | 537994 |
| 1720650900 | 27.77 | 0.62 | 2.28 | 27.15 | 27.78 | 27.09 | 192238 |
| 1720564500 | 27.15 | 0.33 | 1.23 | 26.73 | 27.21 | 26.615 | 218829 |
| 1720478100 | 26.82 | 0.04 | 0.15 | 26.87 | 27.2 | 26.7146 | 237736 |
| 1720218900 | 26.78 | -0.44 | -1.62 | 27.19 | 27.2 | 26.77 | 152067 |
| 1720040640 | 27.22 | -0.29 | -1.05 | 27.6 | 27.7 | 27.17 | 142692 |
| 1719959700 | 27.51 | 0.5 | 1.85 | 27.11 | 27.53 | 27.025 | 204786 |
| 1719873300 | 27.01 | -0.26 | -0.95 | 27.16 | 27.38 | 26.95 | 358493 |
| 1719614100 | 27.27 | 0.28 | 1.04 | 26.94 | 27.4 | 26.85 | 964557 |
| 1719527700 | 26.99 | 0.22 | 0.82 | 26.83 | 26.99 | 26.59 | 150167 |
| 1719441300 | 26.77 | 0.47 | 1.79 | 26.17 | 26.895 | 26.17 | 301251 |
| 1719354900 | 26.3 | -0.34 | -1.28 | 26.5 | 26.63 | 26.205 | 178003 |
| 1719268500 | 26.64 | 0.52 | 1.99 | 26.32 | 26.82 | 26.245 | 177491 |
| 1719009300 | 26.12 | -0.27 | -1.02 | 26.51 | 26.51 | 26.1 | 632582 |
| 1718922900 | 26.39 | -0.18 | -0.68 | 26.5 | 26.69 | 26.3 | 148519 |
| 1718750100 | 26.57 | 0.16 | 0.61 | 26.33 | 26.72 | 26.23 | 167983 |
| 1718663700 | 26.41 | 0.32 | 1.23 | 26.15 | 26.44 | 25.92 | 163014 |
| 1718404500 | 26.09 | -0.34 | -1.29 | 26.11 | 26.3925 | 25.91 | 147449 |
| 1718318100 | 26.43 | -0.19 | -0.71 | 26.51 | 26.51 | 26.1 | 180591 |
| 1718231700 | 26.62 | 0.54 | 2.07 | 26.8 | 27.18 | 26.4 | 198045 |
| 1718145300 | 26.08 | -0.1 | -0.38 | 25.96 | 26.22 | 25.7 | 157284 |
| 1718058900 | 26.18 | -0.28 | -1.06 | 26.29 | 26.29 | 25.9 | 309821 |
| 1717799700 | 26.46 | -0.09 | -0.34 | 26.24 | 26.63 | 26.24 | 216683 |
| 1717713300 | 26.55 | 0.08 | 0.30 | 26.41 | 26.64 | 26.28 | 128343 |
| 1717626900 | 26.47 | 0.15 | 0.57 | 26.52 | 26.59 | 26.25 | 123793 |
| 1717540500 | 26.32 | -0.42 | -1.57 | 26.5 | 26.65 | 26.29 | 198148 |
| 1717454100 | 26.74 | -0.45 | -1.66 | 27.35 | 27.35 | 26.655 | 148351 |
| 1717194900 | 27.19 | 0.14 | 0.52 | 27.22 | 27.38 | 26.99 | 243097 |
| 1717108500 | 27.05 | 0.65 | 2.46 | 26.7 | 27.07 | 26.52 | 213233 |
| 1717022100 | 26.4 | -0.39 | -1.46 | 26.35 | 26.43 | 26.04 | 216198 |
| 1716935700 | 26.79 | -0.32 | -1.18 | 27.24 | 27.25 | 26.7393 | 165988 |
| 1716590100 | 27.11 | 0.15 | 0.56 | 27.16 | 27.27 | 26.91 | 143313 |
| 1716503700 | 26.96 | -0.76 | -2.74 | 27.8 | 27.8 | 26.81 | 188451 |
| 1716417300 | 27.72 | 0.01 | 0.04 | 27.65 | 27.87 | 27.59 | 265160 |
| 1716330900 | 27.71 | 0.18 | 0.65 | 27.4 | 27.79 | 27.4 | 154404 |
| 1716244500 | 27.53 | -0.81 | -2.86 | 28.27 | 28.49 | 27.53 | 187189 |
| 1715985300 | 28.34 | 0.39 | 1.40 | 28.06 | 28.465 | 27.92 | 215581 |
| 1715898900 | 27.95 | 0.19 | 0.68 | 27.8 | 28.06 | 27.65 | 321130 |
| 1715812500 | 27.76 | 0.31 | 1.13 | 27.7 | 27.85 | 27.51 | 621431 |
| 1715726100 | 27.45 | 0.15 | 0.55 | 27.66 | 27.7 | 27.33 | 275711 |
| 1715639700 | 27.3 | -0.15 | -0.55 | 27.53 | 27.68 | 27.29 | 211625 |
| 1715380500 | 27.45 | 0.05 | 0.18 | 27.35 | 27.57 | 27.2 | 204349 |
| 1715294100 | 27.4 | 0.07 | 0.26 | 27.26 | 27.5 | 27.1 | 260050 |
| 1715207700 | 27.33 | 0.22 | 0.81 | 26.86 | 27.35 | 26.86 | 169856 |
| 1715121300 | 27.11 | -0.36 | -1.31 | 27.55 | 27.55 | 27.07 | 316960 |
| 1715034900 | 27.47 | 0.17 | 0.62 | 27.39 | 27.86 | 27.3 | 236452 |
| 1714775700 | 27.3 | 0.27 | 1.00 | 27.36 | 27.51 | 26.8 | 252142 |
| 1714689300 | 27.03 | 0.45 | 1.69 | 26.87 | 27.11 | 26.11 | 222895 |
| 1714602900 | 26.58 | 0.71 | 2.74 | 26.1 | 26.97 | 26.1 | 225278 |
| 1714516500 | 25.87 | -0.37 | -1.41 | 26.07 | 26.25 | 25.7 | 222191 |
| 1714430100 | 26.24 | -0.68 | -2.53 | 26.92 | 27.07 | 26.22 | 206886 |
| 1714170900 | 26.92 | -0.23 | -0.85 | 27.07 | 27.38 | 26.88 | 216702 |
| 1714084500 | 27.15 | -0.6 | -2.16 | 27.65 | 27.65 | 26.78 | 434676 |
| 1713998100 | 27.75 | -0.07 | -0.25 | 27.48 | 27.855 | 27.4 | 303730 |
| 1713911700 | 27.82 | 0.44 | 1.61 | 27.26 | 28.07 | 27.08 | 291404 |
| 1713825300 | 27.38 | 0.38 | 1.41 | 27.01 | 27.4 | 26.88 | 172923 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
