News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9833 | -3.27766666667 | 30 | 30.525 | 28.86 | 16837291 | 29.77368087 | SP |
| 4 | -1.3433 | -4.42457180501 | 30.36 | 30.83 | 28.85 | 17598759 | 29.74584522 | SP |
| 12 | 1.5067 | 5.47691748455 | 27.51 | 31.14 | 26.26 | 19209480 | 28.92746292 | SP |
| 26 | -3.1533 | -9.80198943115 | 32.17 | 33 | 26.26 | 20510436 | 29.67782717 | SP |
| 52 | -2.0033 | -6.45809155384 | 31.02 | 35.74 | 26.26 | 21259926 | 31.14532107 | SP |
| 156 | -4.5633 | -13.5893388922 | 33.58 | 39.59 | 25 | 24585857 | 30.82656254 | SP |
| 260 | -12.7033 | -30.44894535 | 41.72 | 48.48 | 20.14 | 26073481 | 32.48614754 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 29.19 | -0.92 | -3.06 | 29.81 | 29.89 | 29.115 | 29279387 |
| 1726785000 | 30.11 | 0.08 | 0.27 | 30.41 | 30.41 | 30.04 | 15906782 |
| 1726698600 | 30.03 | -0.15 | -0.50 | 30.12 | 30.525 | 29.87 | 16617816 |
| 1726612200 | 30.18 | 0.18 | 0.60 | 29.96 | 30.18 | 29.845 | 14111369 |
| 1726525800 | 30 | 0.35 | 1.18 | 30 | 30.2 | 29.92 | 10072892 |
| 1726266600 | 29.65 | 0.37 | 1.26 | 29.59 | 29.95 | 29.59 | 17756848 |
| 1726180200 | 29.28 | 0.08 | 0.27 | 29.08 | 29.3 | 28.85 | 13148721 |
| 1726093800 | 29.2 | 0.19 | 0.65 | 29.17 | 29.295 | 28.855 | 12163144 |
| 1726007400 | 29.01 | -0.46 | -1.56 | 29.3 | 29.345 | 28.89 | 12558363 |
| 1725921000 | 29.47 | 0.11 | 0.37 | 29.31 | 29.585 | 29.26 | 11236854 |
| 1725661800 | 29.36 | -0.59 | -1.97 | 30 | 30.09 | 29.23 | 23003213 |
| 1725575400 | 29.95 | 0.37 | 1.25 | 29.71 | 29.95 | 29.62 | 14491311 |
| 1725489000 | 29.58 | 0.2 | 0.68 | 29.53 | 29.825 | 29.53 | 17167894 |
| 1725402600 | 29.38 | -0.49 | -1.64 | 29.68 | 29.685 | 29.33 | 23522445 |
| 1725057000 | 29.87 | 0.01 | 0.03 | 29.26 | 29.895 | 29.26 | 45489421 |
| 1724970600 | 29.86 | -0.68 | -2.23 | 29.93 | 29.97 | 29.675 | 25895042 |
| 1724884200 | 30.54 | -0.11 | -0.36 | 30.25 | 30.56 | 30.19 | 12430377 |
| 1724797800 | 30.65 | -0.05 | -0.16 | 30.62 | 30.79 | 30.55 | 8440015 |
| 1724711400 | 30.7 | 0.26 | 0.85 | 30.36 | 30.83 | 30.36 | 15654137 |
| 1724452200 | 30.44 | 0.68 | 2.28 | 30.06 | 30.545 | 29.915 | 19810883 |
| 1724365800 | 29.76 | -0.83 | -2.71 | 30.09 | 30.2 | 29.665 | 30959699 |
| 1724279400 | 30.59 | 0.04 | 0.13 | 30.78 | 30.835 | 30.435 | 10557464 |
| 1724193000 | 30.55 | -0.38 | -1.23 | 30.65 | 30.695 | 30.44 | 15735821 |
| 1724106600 | 30.93 | 0.69 | 2.28 | 30.5 | 31.14 | 30.48 | 19212257 |
| 1723847400 | 30.24 | 0.13 | 0.43 | 30.44 | 30.5 | 30.13 | 19098811 |
| 1723761000 | 30.11 | 0.11 | 0.37 | 30.03 | 30.4 | 30.03 | 21585360 |
| 1723674600 | 30 | 0.04 | 0.13 | 29.98 | 30.16 | 29.915 | 16276566 |
| 1723588200 | 29.96 | 0.53 | 1.80 | 29.63 | 29.98 | 29.56 | 23676469 |
| 1723501800 | 29.43 | 0.25 | 0.86 | 29.47 | 29.58 | 29.31 | 18089289 |
| 1723242600 | 29.18 | 0.77 | 2.71 | 28.93 | 29.305 | 28.69 | 20098364 |
| 1723156200 | 28.41 | 0.53 | 1.90 | 28.03 | 28.52 | 27.93 | 21635343 |
| 1723069800 | 27.88 | 0.41 | 1.49 | 27.97 | 28.08 | 27.745 | 15249568 |
| 1722983400 | 27.47 | 0.6 | 2.23 | 27.26 | 27.76 | 27.1817 | 24633433 |
| 1722897000 | 26.87 | -0.31 | -1.14 | 26.26 | 27.005 | 26.23 | 27857315 |
| 1722637800 | 27.18 | -0.19 | -0.69 | 27.36 | 27.41 | 27 | 23586901 |
| 1722551400 | 27.37 | -0.4 | -1.44 | 27.97 | 28.15 | 27.29 | 19809424 |
| 1722465000 | 27.77 | 0.16 | 0.58 | 27.61 | 27.945 | 27.61 | 21159107 |
| 1722378600 | 27.61 | -0.15 | -0.54 | 27.5 | 27.63 | 27.4 | 15267154 |
| 1722292200 | 27.76 | 0.02 | 0.07 | 27.79 | 27.835 | 27.445 | 11130542 |
| 1722033000 | 27.74 | 0.28 | 1.02 | 27.49 | 27.77 | 27.475 | 11112291 |
| 1721946600 | 27.46 | -0.08 | -0.29 | 27.51 | 27.66 | 27.355 | 12670392 |
| 1721860200 | 27.54 | -0.3 | -1.08 | 27.56 | 27.875 | 27.48 | 17424309 |
| 1721773800 | 27.84 | -0.41 | -1.45 | 28.01 | 28.16 | 27.825 | 14971361 |
| 1721687400 | 28.25 | 0.25 | 0.89 | 28.25 | 28.48 | 28.165 | 18914491 |
| 1721428200 | 28 | -0.08 | -0.28 | 28.52 | 28.54 | 27.99 | 22149034 |
| 1721341800 | 28.08 | -0.92 | -3.17 | 28.52 | 28.645 | 28.06 | 25859026 |
| 1721255400 | 29 | -0.19 | -0.65 | 28.93 | 29.14 | 28.895 | 16215689 |
| 1721169000 | 29.19 | 0.06 | 0.21 | 29.31 | 29.41 | 28.93 | 20379750 |
| 1721082600 | 29.13 | -0.02 | -0.07 | 29.05 | 29.27 | 28.885 | 16604723 |
| 1720823400 | 29.15 | 0.2 | 0.69 | 28.9 | 29.22 | 28.815 | 16037986 |
| 1720737000 | 28.95 | 0.13 | 0.45 | 29.03 | 29.135 | 28.83 | 19614225 |
| 1720650600 | 28.82 | 0.03 | 0.10 | 29.05 | 29.07 | 28.69 | 16159552 |
| 1720564200 | 28.79 | 0.42 | 1.48 | 28.5 | 28.87 | 28.375 | 18416741 |
| 1720477800 | 28.37 | -0.02 | -0.07 | 28.09 | 28.455 | 28.07 | 19546229 |
| 1720218600 | 28.39 | 0.34 | 1.21 | 28.19 | 28.4 | 27.87 | 37249152 |
| 1720040640 | 28.05 | 0.89 | 3.28 | 27.68 | 28.1 | 27.65 | 33528254 |
| 1719959400 | 27.16 | 0.02 | 0.07 | 27.09 | 27.365 | 26.86 | 32256480 |
| 1719873000 | 27.14 | -0.6 | -2.16 | 27.51 | 27.695 | 27.14 | 19524223 |
| 1719613800 | 27.74 | 0 | 0.00 | 27.74 | 27.74 | 27.74 | 0 |
| 1719527400 | 27.74 | 0.38 | 1.39 | 27.63 | 27.815 | 27.35 | 28328216 |
| 1719441000 | 27.36 | -0.24 | -0.87 | 27.15 | 27.37 | 27.05 | 21349859 |
| 1719354600 | 27.6 | -0.39 | -1.39 | 27.8 | 27.89 | 27.56 | 15749212 |
| 1719268200 | 27.99 | 0.53 | 1.93 | 27.86 | 28.09 | 27.815 | 23639600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
