News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -0.459699662887 | 32.63 | 34.94 | 31.425 | 63787 | 33.64160456 | CS |
| 4 | 5.69 | 21.2392683837 | 26.79 | 36.51 | 26.53 | 84056 | 32.15919666 | CS |
| 12 | 5.46 | 20.207253886 | 27.02 | 36.51 | 25.83 | 75422 | 29.78595156 | CS |
| 26 | 5.17 | 18.9307945807 | 27.31 | 36.51 | 23.78 | 78164 | 29.02624042 | CS |
| 52 | 0.77 | 2.42825607064 | 31.71 | 39.36 | 23.78 | 78677 | 31.52497672 | CS |
| 156 | -8.77 | -21.2606060606 | 41.25 | 45.5 | 21.5 | 195251 | 32.80470026 | CS |
| 260 | 0 | 0 | 0 | 33.61 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180500 | 32.479999 | 0.04 | 0.12 | 32.6 | 32.65 | 32.18 | 48908 |
| 1726094100 | 32.439999 | -0.31 | -0.95 | 32.57 | 32.619999 | 31.425 | 66064 |
| 1726007700 | 32.75 | 0.14 | 0.43 | 32.729999 | 32.79 | 32.155 | 62675 |
| 1725921300 | 32.61 | -0.27 | -0.82 | 32.939999 | 33.04 | 32.479999 | 84980 |
| 1725662100 | 32.88 | -0.76 | -2.26 | 33.61 | 33.61 | 32.78 | 40807 |
| 1725575700 | 33.64 | -0.42 | -1.23 | 33.97 | 34.1699 | 33.54 | 46518 |
| 1725489300 | 34.06 | -0.38 | -1.10 | 34.22 | 34.46 | 33.8 | 47177 |
| 1725402900 | 34.44 | -0.4 | -1.15 | 34.94 | 34.94 | 34.25 | 64921 |
| 1725057300 | 34.84 | 0.17 | 0.49 | 34.67 | 34.935 | 34.43 | 57253 |
| 1724970900 | 34.67 | 0.28 | 0.81 | 34.65 | 34.835 | 34.12 | 82056 |
| 1724884500 | 34.39 | 0.47 | 1.39 | 33.85 | 34.53 | 32.54 | 92034 |
| 1724798100 | 33.92 | -0.41 | -1.19 | 34.01 | 34.3 | 33.635 | 59740 |
| 1724711700 | 34.33 | -0.11 | -0.32 | 34.92 | 34.93 | 34.3 | 71687 |
| 1724452500 | 34.44 | 1.41 | 4.27 | 33.159999 | 34.93 | 33.159999 | 123643 |
| 1724366100 | 33.03 | -0.08 | -0.24 | 32.979999 | 33.21 | 32.77 | 29304 |
| 1724279700 | 33.11 | 0.32 | 0.98 | 33.09 | 33.159999 | 32.65 | 105816 |
| 1724193300 | 32.79 | -0.52 | -1.56 | 33.21 | 33.45 | 32.729999 | 41451 |
| 1724106900 | 33.31 | 0.23 | 0.70 | 33.159999 | 33.369999 | 33 | 41591 |
| 1723847700 | 33.08 | 0.41 | 1.25 | 32.784999 | 33.439999 | 32.784999 | 39346 |
| 1723761300 | 32.67 | 0.63 | 1.97 | 32.82 | 33.189999 | 32.58 | 51242 |
| 1723674900 | 32.04 | -0.42 | -1.29 | 32.64 | 32.64 | 31.75 | 35395 |
| 1723588500 | 32.46 | 0.73 | 2.30 | 31.71 | 32.53 | 31.51 | 44863 |
| 1723502100 | 31.73 | -0.57 | -1.76 | 32.45 | 32.52 | 31.51 | 58027 |
| 1723242900 | 32.299999 | -0.12 | -0.37 | 32.33 | 32.369999 | 31.6292 | 83488 |
| 1723156500 | 32.42 | 0.31 | 0.97 | 32.47 | 32.729999 | 31.765 | 45695 |
| 1723070100 | 32.11 | -0.07 | -0.22 | 32.54 | 32.619999 | 31.95 | 65197 |
| 1722983700 | 32.18 | -0.05 | -0.16 | 32.189999 | 32.525 | 31.72 | 91275 |
| 1722897300 | 32.229999 | -1.03 | -3.10 | 31.68 | 32.68 | 31.28 | 128051 |
| 1722638100 | 33.259999 | -1.2 | -3.48 | 32.93 | 33.975 | 32.79 | 144196 |
| 1722551700 | 34.46 | -1.15 | -3.23 | 35.99 | 35.99 | 34 | 161347 |
| 1722465300 | 35.61 | -0.13 | -0.36 | 35.9 | 36.51 | 35.35 | 120031 |
| 1722378900 | 35.74 | 1.46 | 4.26 | 34.31 | 35.74 | 34.31 | 102528 |
| 1722292500 | 34.28 | -1.12 | -3.16 | 35.07 | 35.21 | 34.22 | 101986 |
| 1722033300 | 35.4 | 0.38 | 1.09 | 35.21 | 35.74 | 34.315 | 75461 |
| 1721946900 | 35.02 | 1.1 | 3.24 | 34.02 | 35.445 | 34.02 | 139688 |
| 1721860500 | 33.92 | -0.8 | -2.30 | 34.62 | 34.86 | 33.78 | 82131 |
| 1721774100 | 34.72 | 1.81 | 5.50 | 33.62 | 34.96 | 31.79 | 150084 |
| 1721687700 | 32.909999 | 0.32 | 0.98 | 32.38 | 33.049999 | 32.02 | 43535 |
| 1721428500 | 32.59 | 0.13 | 0.40 | 32.729999 | 33.08 | 32.42 | 92404 |
| 1721342100 | 32.46 | -0.47 | -1.43 | 32.67 | 33.35 | 32.28 | 93436 |
| 1721255700 | 32.93 | 0.04 | 0.12 | 32.619999 | 33.369999 | 32.619999 | 146679 |
| 1721169300 | 32.89 | 1.41 | 4.48 | 31.81 | 32.909999 | 31.79 | 128537 |
| 1721082900 | 31.48 | 0.96 | 3.15 | 30.88 | 31.915 | 30.88 | 121456 |
| 1720823700 | 30.52 | 0.16 | 0.53 | 30.74 | 30.845 | 30.23 | 109686 |
| 1720737300 | 30.36 | 1.36 | 4.69 | 29.74 | 30.54 | 29.21 | 108922 |
| 1720650900 | 29 | 0.43 | 1.51 | 28.64 | 29.08 | 28.59 | 54020 |
| 1720564500 | 28.57 | 0.53 | 1.89 | 27.97 | 28.57 | 27.85 | 57541 |
| 1720478100 | 28.04 | 0.23 | 0.83 | 28.05 | 28.35 | 28 | 69131 |
| 1720218900 | 27.81 | -0.54 | -1.90 | 28.34 | 28.53 | 27.78 | 102571 |
| 1720040640 | 28.35 | -0.36 | -1.25 | 28.73 | 29.0166 | 28.24 | 44585 |
| 1719959700 | 28.71 | 0.26 | 0.91 | 28.38 | 28.96 | 28.275 | 57175 |
| 1719873300 | 28.45 | -0.32 | -1.11 | 28.79 | 29.48 | 28.38 | 77099 |
| 1719614100 | 28.77 | 0.98 | 3.53 | 28.08 | 28.91 | 28.08 | 152434 |
| 1719527700 | 27.79 | 0.24 | 0.87 | 27.58 | 27.79 | 27.35 | 49221 |
| 1719441300 | 27.55 | 0.51 | 1.89 | 26.84 | 27.67 | 26.84 | 76387 |
| 1719354900 | 27.04 | -0.02 | -0.07 | 26.94 | 27.22 | 26.7387 | 73921 |
| 1719268500 | 27.06 | 0.39 | 1.46 | 26.75 | 27.37 | 26.7 | 72367 |
| 1719009300 | 26.67 | -0.03 | -0.11 | 26.79 | 26.81 | 26.53 | 250536 |
| 1718922900 | 26.7 | -0.18 | -0.67 | 26.88 | 26.89 | 26.62 | 43830 |
| 1718750100 | 26.88 | -0.18 | -0.67 | 27.17 | 27.27 | 26.645 | 71271 |
| 1718663700 | 27.06 | 0.42 | 1.58 | 26.67 | 27.1 | 26.3 | 78020 |
| 1718404500 | 26.64 | -0.34 | -1.26 | 26.62 | 26.7 | 26.49 | 46180 |
| 1718318100 | 26.98 | -0.54 | -1.96 | 27.44 | 27.44 | 26.82 | 48175 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
