News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.61 | 5.25628468821 | 30.63 | 33.4 | 30.63 | 17533 | 31.69884706 | CS |
| 4 | -0.04 | -0.123915737299 | 32.28 | 33.87 | 28.435 | 23757 | 30.86574677 | CS |
| 12 | 4.85 | 17.707192406 | 27.39 | 33.87 | 25.99 | 27929 | 29.33034091 | CS |
| 26 | 9.41 | 41.217696014 | 22.83 | 33.87 | 22.25 | 28481 | 27.56313175 | CS |
| 52 | 4.74 | 17.2363636364 | 27.5 | 33.87 | 20.5009 | 27697 | 26.39030903 | CS |
| 156 | -24.46 | -43.139329806 | 56.7 | 67.6 | 20.5009 | 37181 | 38.53540828 | CS |
| 260 | 5.51 | 20.6135428358 | 26.73 | 67.6 | 10.3255 | 49374 | 32.35297257 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 32.24 | 1.04 | 3.33 | 31.46 | 33.4 | 31.46 | 55083 |
| 1724366400 | 31.2 | -0.25 | -0.79 | 31.23 | 31.63 | 30.9124 | 13560 |
| 1724280000 | 31.45 | 0.15 | 0.48 | 30.91 | 31.69 | 30.91 | 15000 |
| 1724193600 | 31.3 | -1.41 | -4.31 | 32.84 | 32.97 | 31.3 | 17256 |
| 1724107200 | 32.71 | 0.99 | 3.12 | 31.72 | 32.75 | 31.72 | 16661 |
| 1723848000 | 31.72 | 1.14 | 3.73 | 31.32 | 31.83 | 31 | 24540 |
| 1723761600 | 30.58 | 0.81 | 2.72 | 30.5 | 30.755 | 30 | 30730 |
| 1723675200 | 29.77 | -2.1 | -6.59 | 31.79 | 31.79 | 29.59 | 17418 |
| 1723588800 | 31.87 | 1.57 | 5.18 | 32 | 32.17 | 30.35 | 23502 |
| 1723502400 | 30.3 | 0.23 | 0.76 | 30.38 | 30.7 | 30.07 | 28512 |
| 1723243200 | 30.07 | -0.44 | -1.44 | 30.31 | 30.63 | 29.93 | 15517 |
| 1723156800 | 30.51 | 0.84 | 2.83 | 30.18 | 30.65 | 30.14 | 14175 |
| 1723070400 | 29.67 | 0.01 | 0.03 | 29.96 | 30.18 | 29.67 | 28701 |
| 1722984000 | 29.66 | 0.74 | 2.56 | 28.74 | 29.92 | 28.73 | 23725 |
| 1722897600 | 28.92 | -1.26 | -4.17 | 29.13 | 29.26 | 28.435 | 33770 |
| 1722638400 | 30.18 | -0.71 | -2.30 | 30.6 | 30.6 | 29.5 | 30971 |
| 1722552000 | 30.89 | -1.81 | -5.54 | 33.87 | 33.87 | 30.46 | 42719 |
| 1722465600 | 32.7 | 1.09 | 3.45 | 31.62 | 33.14 | 31.62 | 37995 |
| 1722379200 | 31.61 | 0.06 | 0.19 | 31.86 | 31.89 | 31.4 | 15055 |
| 1722292800 | 31.55 | -0.19 | -0.60 | 32.15 | 32.164 | 31.37 | 23551 |
| 1722033600 | 31.74 | -0.09 | -0.28 | 32.28 | 32.61 | 31.37 | 19930 |
| 1721947200 | 31.83 | 1.82 | 6.06 | 30.32 | 32.17 | 30.32 | 30202 |
| 1721860800 | 30.01 | -0.97 | -3.13 | 30.6117 | 31.015 | 29.95 | 31369 |
| 1721774400 | 30.98 | 0.02 | 0.06 | 30.53 | 31.22 | 30.35 | 20029 |
| 1721688000 | 30.96 | 0.79 | 2.62 | 30.09 | 30.96 | 29.84 | 12636 |
| 1721428800 | 30.17 | -3.14 | -9.43 | 33.04 | 33.04 | 30.09 | 45139 |
| 1721342400 | 33.31 | 3.18 | 10.55 | 30.16 | 33.49 | 30.1 | 65161 |
| 1721256000 | 30.13 | 1.94 | 6.88 | 28.295 | 30.525 | 28.145 | 114668 |
| 1721169600 | 28.19 | 0.65 | 2.36 | 27.92 | 28.3 | 27.66 | 70050 |
| 1721083200 | 27.54 | -0.24 | -0.86 | 28.18 | 28.18 | 27.23 | 58153 |
| 1720824000 | 27.78 | 0.04 | 0.14 | 28.14 | 28.14 | 27.62 | 45861 |
| 1720737600 | 27.74 | 0.5 | 1.84 | 28.03 | 28.32 | 27.24 | 84829 |
| 1720651200 | 27.24 | -0.06 | -0.22 | 27.22 | 27.59 | 26.86 | 9840 |
| 1720564800 | 27.3 | -0.1 | -0.36 | 27.27 | 27.5 | 27.15 | 11059 |
| 1720478400 | 27.4 | 0.48 | 1.78 | 27.29 | 27.63 | 26.825 | 19984 |
| 1720219200 | 26.92 | -1.46 | -5.14 | 28.25 | 28.38 | 26.8 | 39371 |
| 1720040640 | 28.38 | -0.21 | -0.73 | 28.59 | 28.59 | 28.29 | 13555 |
| 1719960000 | 28.59 | 0.2 | 0.70 | 28.61 | 29.0935 | 28.42 | 10405 |
| 1719873600 | 28.39 | -0.35 | -1.22 | 28.8 | 29.87 | 28.16 | 44473 |
| 1719614400 | 28.74 | 2 | 7.48 | 26.88 | 28.9299 | 26.74 | 137274 |
| 1719528000 | 26.74 | 0.32 | 1.21 | 26.7 | 27.1599 | 26.3 | 9418 |
| 1719441600 | 26.42 | -0.15 | -0.56 | 26.39 | 26.85 | 25.99 | 14617 |
| 1719355200 | 26.57 | -0.93 | -3.38 | 27.5 | 27.89 | 26.55 | 16915 |
| 1719268800 | 27.5 | 0.05 | 0.18 | 27.47 | 27.91 | 27.18 | 17845 |
| 1719009600 | 27.45 | -0.04 | -0.15 | 27.46 | 28.27 | 27.32 | 34640 |
| 1718923200 | 27.49 | 0.38 | 1.40 | 26.93 | 27.63 | 26.93 | 6513 |
| 1718750400 | 27.11 | -0.01 | -0.04 | 27 | 27.74 | 26.86 | 14748 |
| 1718664000 | 27.12 | 0.09 | 0.33 | 26.79 | 27.12 | 26.4 | 48685 |
| 1718404800 | 27.03 | -0.72 | -2.59 | 27.51 | 27.995 | 26.25 | 15672 |
| 1718318400 | 27.75 | -0.14 | -0.50 | 27.99 | 28.11 | 27.72 | 13213 |
| 1718232000 | 27.89 | -0.15 | -0.53 | 28.505 | 28.6999 | 27.81 | 30566 |
| 1718145600 | 28.04 | -0.18 | -0.64 | 27.95 | 28.29 | 27.89 | 9589 |
| 1718059200 | 28.22 | 0.33 | 1.18 | 27.79 | 28.3842 | 27.73 | 26134 |
| 1717800000 | 27.89 | -0.23 | -0.82 | 27.91 | 28.105 | 27.76 | 8036 |
| 1717713600 | 28.12 | -0.12 | -0.42 | 28.24 | 28.5 | 28 | 20995 |
| 1717627200 | 28.24 | -0.21 | -0.74 | 28.7 | 28.7 | 28.09 | 13221 |
| 1717540800 | 28.45 | 0.25 | 0.89 | 28.01 | 28.65 | 28.01 | 20596 |
| 1717454400 | 28.2 | 0.7 | 2.55 | 27.64 | 28.48 | 27.5 | 42854 |
| 1717195200 | 27.5 | -0.01 | -0.04 | 27.39 | 27.88 | 27.25 | 13313 |
| 1717108800 | 27.51 | 0.61 | 2.27 | 26.93 | 27.83 | 26.63 | 29506 |
| 1717022400 | 26.9 | -0.62 | -2.25 | 27.14 | 27.57 | 26.83 | 22183 |
| 1716936000 | 27.52 | 0.34 | 1.25 | 27.42 | 27.71 | 27.18 | 16104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
