News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 0.884955752212 | 29.38 | 30.53 | 29.1 | 38670 | 29.99369334 | SP |
| 4 | 3.12 | 11.7647058824 | 26.52 | 30.53 | 26 | 23580 | 28.56877432 | SP |
| 12 | 3.43 | 13.0866081648 | 26.21 | 30.53 | 25.78 | 30327 | 27.69214335 | SP |
| 26 | 6.86 | 30.1141352063 | 22.78 | 30.53 | 20.72 | 33275 | 25.47479789 | SP |
| 52 | 2.08 | 7.54716981132 | 27.56 | 30.53 | 20.72 | 30124 | 25.03339874 | SP |
| 156 | 1.83 | 6.58036677454 | 27.81 | 35.3122 | 18.851 | 37545 | 26.1982475 | SP |
| 260 | 6.06 | 25.6997455471 | 23.58 | 39.5 | 13.79 | 45035 | 27.12003218 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 29.64 | -0.41 | -1.36 | 30.18 | 30.23 | 29.45 | 28586 |
| 1721255400 | 30.05 | -0.4 | -1.31 | 30.38 | 30.53 | 29.94 | 38750 |
| 1721169000 | 30.45 | 0.85 | 2.87 | 29.83 | 30.45 | 29.74 | 52288 |
| 1721082600 | 29.6 | -0.26 | -0.87 | 29.98 | 30 | 29.545 | 29218 |
| 1720823400 | 29.86 | 0.09 | 0.30 | 29.41 | 29.934 | 29.41 | 20132 |
| 1720737000 | 29.77 | 0.85 | 2.96 | 29.38 | 29.77 | 29.1 | 52960 |
| 1720650600 | 28.9155 | 0.82 | 2.90 | 28.38 | 28.96 | 28.38 | 27353 |
| 1720564200 | 28.1 | -0.05 | -0.18 | 28.13 | 28.32 | 27.8501 | 12223 |
| 1720477800 | 28.15 | 0.02 | 0.07 | 27.9 | 28.15 | 27.71 | 15716 |
| 1720218600 | 28.13 | 0.61 | 2.22 | 28.02 | 28.28 | 27.7 | 36738 |
| 1720040640 | 27.52 | 0.96 | 3.61 | 26.98 | 27.69 | 26.98 | 9849 |
| 1719959400 | 26.56 | 0.04 | 0.15 | 26.5 | 26.71 | 26.29 | 11835 |
| 1719873000 | 26.52 | -0.32 | -1.19 | 26.67 | 26.85 | 26.46 | 12772 |
| 1719613800 | 26.84 | 0 | 0.00 | 26.84 | 26.84 | 26.84 | 0 |
| 1719527400 | 26.84 | 0.25 | 0.94 | 26.76 | 26.95 | 26.749 | 11299 |
| 1719441000 | 26.59 | 0.18 | 0.68 | 26.04 | 26.59 | 26 | 19443 |
| 1719354600 | 26.41 | -0.28 | -1.05 | 26.36 | 26.59 | 26.36 | 18122 |
| 1719268200 | 26.69 | 0.06 | 0.23 | 26.73 | 26.9316 | 26.6218 | 15353 |
| 1719009000 | 26.63 | -0.39 | -1.44 | 26.89 | 26.89 | 26.4201 | 19902 |
| 1718922600 | 27.02 | 0.64 | 2.43 | 26.52 | 27.0701 | 26.52 | 20487 |
| 1718749800 | 26.38 | 0.4 | 1.54 | 26.01 | 26.46 | 25.99 | 43936 |
| 1718663400 | 25.98 | -0.15 | -0.57 | 26.13 | 26.16 | 25.78 | 43365 |
| 1718404200 | 26.13 | 0.07 | 0.27 | 26.23 | 26.28 | 25.8801 | 20424 |
| 1718317800 | 26.06 | -0.58 | -2.16 | 26.44 | 26.4914 | 25.88 | 27426 |
| 1718231400 | 26.6358 | 0.18 | 0.66 | 27.14 | 27.14 | 26.4868 | 20720 |
| 1718145000 | 26.46 | -0.17 | -0.64 | 26.52 | 26.5299 | 26.22 | 16171 |
| 1718058600 | 26.63 | 0.37 | 1.41 | 26.39 | 26.75 | 26.0901 | 28393 |
| 1717799400 | 26.26 | -1.74 | -6.20 | 26.99 | 26.99 | 26.19 | 60598 |
| 1717713000 | 27.9968 | 1.01 | 3.73 | 27.14 | 28.04 | 27.07 | 33876 |
| 1717626600 | 26.99 | 0.25 | 0.93 | 26.87 | 27.095 | 26.56 | 43817 |
| 1717540200 | 26.74 | -1.23 | -4.40 | 27.7 | 27.7 | 26.64 | 38679 |
| 1717453800 | 27.97 | 0.11 | 0.39 | 27.91 | 28.1399 | 27.76 | 34065 |
| 1717194600 | 27.86 | -0.04 | -0.14 | 28.45 | 28.46 | 27.65 | 32161 |
| 1717108200 | 27.9 | 0.15 | 0.54 | 27.91 | 28.2299 | 27.88 | 58756 |
| 1717021800 | 27.75 | -0.7 | -2.46 | 28.33 | 28.41 | 27.75 | 62274 |
| 1716935400 | 28.45 | 0.66 | 2.37 | 28.39 | 28.5499 | 28.2 | 160011 |
| 1716589800 | 27.79 | 0.35 | 1.28 | 27.64 | 28.3 | 27.64 | 15917 |
| 1716503400 | 27.44 | -0.57 | -2.02 | 27.81 | 28 | 27.4 | 15890 |
| 1716417000 | 28.0058 | -1.11 | -3.83 | 28.9 | 28.9 | 27.89 | 19123 |
| 1716330600 | 29.12 | -0.12 | -0.41 | 29.12 | 29.205 | 28.94 | 26033 |
| 1716244200 | 29.24 | 0.43 | 1.49 | 29.07 | 29.46 | 28.86 | 39198 |
| 1715985000 | 28.81 | 0.68 | 2.42 | 28.39 | 28.86 | 28.39 | 27756 |
| 1715898600 | 28.13 | -0.07 | -0.25 | 28.06 | 28.2 | 27.8 | 30017 |
| 1715812200 | 28.2 | 0.47 | 1.71 | 28.04 | 28.31 | 27.7 | 25178 |
| 1715725800 | 27.7266 | 0.36 | 1.33 | 27.59 | 27.7266 | 27.5618 | 13515 |
| 1715639400 | 27.3619 | -0.38 | -1.36 | 27.74 | 27.74 | 27.2201 | 14457 |
| 1715380200 | 27.74 | 0.01 | 0.04 | 28.17 | 28.17 | 27.74 | 29378 |
| 1715293800 | 27.73 | 0.85 | 3.16 | 27.13 | 27.805 | 27.1101 | 28893 |
| 1715207400 | 26.88 | 0.01 | 0.04 | 26.59 | 27.145 | 26.59 | 15960 |
| 1715121000 | 26.87 | -0.03 | -0.11 | 26.85 | 27.04 | 26.74 | 29946 |
| 1715034600 | 26.9 | 0.57 | 2.16 | 26.8 | 27.1 | 26.8 | 17850 |
| 1714775400 | 26.33 | 0 | 0.00 | 26.62 | 26.62 | 26.13 | 30266 |
| 1714689000 | 26.33 | -0.11 | -0.42 | 26.31 | 26.5555 | 26.12 | 14015 |
| 1714602600 | 26.44 | 0.23 | 0.88 | 26.42 | 27.21 | 26.21 | 30991 |
| 1714516200 | 26.21 | -1.08 | -3.96 | 26.82 | 26.88 | 26.205 | 41517 |
| 1714429800 | 27.29 | 0.09 | 0.33 | 27.5 | 27.5 | 26.91 | 31400 |
| 1714170600 | 27.2008 | 0.18 | 0.67 | 27.33 | 27.39 | 27.0901 | 21776 |
| 1714084200 | 27.02 | 0.84 | 3.21 | 26.21 | 27.2455 | 26.15 | 30150 |
| 1713997800 | 26.18 | -0.02 | -0.08 | 26.06 | 26.29 | 26.05 | 17582 |
| 1713911400 | 26.2 | 0.44 | 1.71 | 25.61 | 26.3 | 25.28 | 25074 |
| 1713825000 | 25.76 | -1.08 | -4.02 | 25.95 | 26.36 | 25.72 | 45455 |
| 1713565800 | 26.84 | 0.31 | 1.17 | 26.58 | 26.97 | 26.58 | 26926 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
