News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -2.23652998983 | 29.51 | 29.91 | 28.71 | 543158 | 29.66540659 | SP |
| 4 | -3.32 | -10.3201740752 | 32.17 | 32.99 | 28.71 | 785214 | 30.32162744 | SP |
| 12 | 1.8 | 6.65434380776 | 27.05 | 33.31 | 26.46 | 845543 | 30.125582 | SP |
| 26 | -1.82 | -5.93413759374 | 30.67 | 33.31 | 25.405 | 900189 | 29.0545818 | SP |
| 52 | 5.15 | 21.7299578059 | 23.7 | 33.31 | 21 | 1025298 | 26.73449031 | SP |
| 156 | 6.15 | 27.0925110132 | 22.7 | 33.31 | 16.89 | 810535 | 23.9374379 | SP |
| 260 | 12.44 | 75.8074344912 | 16.41 | 33.31 | 11.3 | 747933 | 23.75650316 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 28.97 | -0.86 | -2.88 | 29.06 | 29.07 | 28.7 | 1139190 |
| 1732318200 | 29.83 | 0.43 | 1.46 | 29.63 | 29.91 | 29.55 | 546647 |
| 1732231800 | 29.4 | -0.12 | -0.41 | 29.63 | 29.64 | 29.2599 | 519600 |
| 1732145400 | 29.52 | -0.34 | -1.14 | 29.73 | 29.805 | 29.39 | 542833 |
| 1732059000 | 29.86 | 0.13 | 0.44 | 29.8 | 29.895 | 29.65 | 425971 |
| 1731972600 | 29.73 | 0.86 | 2.98 | 29.51 | 29.8501 | 29.51 | 680737 |
| 1731713400 | 28.87 | -0.26 | -0.89 | 29.38 | 29.4 | 28.82 | 754812 |
| 1731627000 | 29.13 | 0.21 | 0.73 | 28.89 | 29.2699 | 28.83 | 897139 |
| 1731540600 | 28.92 | -0.47 | -1.60 | 29.58 | 29.62 | 28.91 | 1077711 |
| 1731454200 | 29.39 | 0.08 | 0.27 | 29.33 | 29.425 | 29.12 | 625652 |
| 1731367800 | 29.31 | -0.54 | -1.81 | 29.3 | 29.36 | 29.05 | 1013482 |
| 1731108600 | 29.85 | -0.67 | -2.20 | 30.35 | 30.41 | 29.79 | 846503 |
| 1731022200 | 30.52 | 0.7 | 2.35 | 30.3 | 30.69 | 30.17 | 771928 |
| 1730935800 | 29.82 | -1.35 | -4.33 | 29.52 | 30.01 | 29.43 | 1166811 |
| 1730849400 | 31.17 | 0.14 | 0.45 | 31.44 | 31.44 | 31.12 | 744041 |
| 1730763000 | 31.03 | 0.1 | 0.32 | 31.21 | 31.3 | 30.837 | 755217 |
| 1730500200 | 30.93 | -0.29 | -0.93 | 31.5 | 31.63 | 30.88 | 716547 |
| 1730413800 | 31.22 | -1.05 | -3.25 | 31.79 | 31.8 | 31.04 | 1108396 |
| 1730327400 | 32.27 | -0.63 | -1.91 | 32.21 | 32.45 | 31.9112 | 971384 |
| 1730241000 | 32.9 | 0.72 | 2.24 | 32.659999 | 32.99 | 32.54 | 759337 |
| 1730154600 | 32.18 | 0 | 0.00 | 32.17 | 32.45 | 32.064999 | 779535 |
| 1729895400 | 32.18 | 0.05 | 0.14 | 32.02 | 32.49 | 31.9211 | 988014 |
| 1729809000 | 32.134999 | -0.02 | -0.05 | 32.65 | 32.7 | 31.7399 | 1056802 |
| 1729722600 | 32.15 | -1.08 | -3.25 | 32.58 | 32.5925 | 31.93 | 1334067 |
| 1729636200 | 33.229999 | 0.91 | 2.82 | 32.909999 | 33.31 | 32.729999 | 1669280 |
| 1729549800 | 32.32 | 0.2 | 0.62 | 32.63 | 32.715 | 31.98 | 1445634 |
| 1729290600 | 32.119999 | 1.87 | 6.18 | 30.86 | 32.17 | 30.83 | 1166410 |
| 1729204200 | 30.25 | -0.03 | -0.10 | 30.31 | 30.58 | 29.915 | 674034 |
| 1729117800 | 30.28 | 0.19 | 0.63 | 30.53 | 30.73 | 30.1599 | 735640 |
| 1729031400 | 30.09 | 0.2 | 0.67 | 29.89 | 30.26 | 29.77 | 569020 |
| 1728945000 | 29.89 | -0.25 | -0.83 | 29.82 | 30.09 | 29.635 | 481046 |
| 1728685800 | 30.14 | 0.43 | 1.45 | 29.98 | 30.23 | 29.96 | 552727 |
| 1728599400 | 29.71 | 0.53 | 1.82 | 29.31 | 29.775 | 29.24 | 747174 |
| 1728513000 | 29.18 | -0.16 | -0.55 | 28.92 | 29.3067 | 28.87 | 606018 |
| 1728426600 | 29.34 | -0.97 | -3.20 | 29.76 | 29.88 | 28.77 | 1190295 |
| 1728340200 | 30.31 | -0.46 | -1.49 | 30.39 | 30.46 | 30.065 | 678721 |
| 1728081000 | 30.77 | 0.15 | 0.49 | 30.59 | 31.48 | 30.35 | 1184590 |
| 1727994600 | 30.62 | 0.24 | 0.79 | 30.28 | 30.76662 | 30.18 | 696444 |
| 1727908200 | 30.38 | 0.43 | 1.44 | 30.52 | 30.86 | 30.045 | 809251 |
| 1727821800 | 29.95 | 0.2 | 0.67 | 30.14 | 30.42 | 29.9 | 1217329 |
| 1727735400 | 29.75 | -0.47 | -1.56 | 29.89 | 29.89 | 29.51 | 887448 |
| 1727476200 | 30.22 | -0.44 | -1.44 | 30.74 | 30.8365 | 29.94 | 802913 |
| 1727389800 | 30.66 | 0.23 | 0.76 | 30.7 | 30.84 | 30.32 | 756347 |
| 1727303400 | 30.43 | -0.35 | -1.14 | 30.49 | 30.81 | 30.16 | 989600 |
| 1727217000 | 30.78 | 1.48 | 5.05 | 29.6 | 30.83 | 29.5 | 1030026 |
| 1727130600 | 29.3 | -0.49 | -1.64 | 29.58 | 29.635 | 29.26 | 622845 |
| 1726871400 | 29.79 | 0.36 | 1.22 | 29.75 | 29.95 | 29.53 | 730096 |
| 1726785000 | 29.43 | 0.87 | 3.05 | 29.58 | 29.735 | 29.26 | 970613 |
| 1726698600 | 28.56 | -0.72 | -2.46 | 29.29 | 29.85 | 28.39 | 1960003 |
| 1726612200 | 29.28 | -0.17 | -0.58 | 29.33 | 29.61 | 29.16 | 785828 |
| 1726525800 | 29.45 | 0.11 | 0.37 | 29.6 | 29.62 | 29.24 | 529662 |
| 1726266600 | 29.34 | 0.8 | 2.80 | 29.19 | 29.53 | 29.09 | 1180987 |
| 1726180200 | 28.54 | 1.19 | 4.35 | 27.89 | 28.57 | 27.83 | 802620 |
| 1726093800 | 27.35 | 0.19 | 0.70 | 27.29 | 27.44 | 26.83 | 471990 |
| 1726007400 | 27.16 | 0.1 | 0.37 | 27.18 | 27.18 | 26.79 | 343945 |
| 1725921000 | 27.06 | 0.37 | 1.39 | 26.92 | 27.1 | 26.79 | 577921 |
| 1725661800 | 26.69 | -0.77 | -2.80 | 27.49 | 27.57 | 26.46 | 877203 |
| 1725575400 | 27.46 | 0.55 | 2.04 | 27.62 | 27.88 | 27.39 | 660348 |
| 1725489000 | 26.91 | 0.13 | 0.49 | 26.8 | 27.09 | 26.79 | 544144 |
| 1725402600 | 26.78 | -0.82 | -2.97 | 27.05 | 27.065 | 26.49 | 855727 |
| 1725057000 | 27.6 | -0.45 | -1.60 | 27.93 | 28.065 | 27.425 | 876874 |
| 1724970600 | 28.05 | 0.09 | 0.32 | 27.97 | 28.31 | 27.88 | 531855 |
| 1724884200 | 27.96 | -0.71 | -2.48 | 28.11 | 28.13 | 27.785 | 710019 |
| 1724797800 | 28.67 | 0.05 | 0.17 | 28.53 | 28.75 | 28.39 | 566035 |
| 1724711400 | 28.62 | 0.14 | 0.49 | 28.7 | 28.72 | 28.41 | 557922 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
