News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.99 | -7.03180212014 | 28.3 | 28.88 | 26.25 | 184368 | 26.9371902 | SP |
| 4 | -5.01 | -15.9961685824 | 31.32 | 31.68 | 26.25 | 211966 | 28.04351883 | SP |
| 12 | 0.88 | 3.46047974833 | 25.43 | 33.335 | 22.015 | 183550 | 28.30836184 | SP |
| 26 | -2.71 | -9.33838731909 | 29.02 | 33.335 | 22.015 | 160755 | 26.63624118 | SP |
| 52 | -12.34 | -31.9275549806 | 38.65 | 47.6573 | 22.015 | 171791 | 32.51119754 | SP |
| 156 | -15.82 | -37.550439117 | 42.13 | 84.94 | 22.015 | 333407 | 48.41852018 | SP |
| 260 | 3.41 | 14.8908296943 | 22.9 | 84.94 | 4.045 | 291593 | 37.67550935 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 26.31 | -0.35 | -1.31 | 27.02 | 27.23 | 26.26 | 113824 |
| 1739230200 | 26.66 | -0.22 | -0.82 | 26.52 | 27.4374 | 26.52 | 125276 |
| 1738971000 | 26.88 | 0.38 | 1.43 | 26.64 | 27.15 | 26.27 | 154158 |
| 1738884600 | 26.5 | -0.19 | -0.71 | 26.25 | 27.03 | 26.25 | 332207 |
| 1738798200 | 26.69 | -1.3 | -4.64 | 27.3 | 27.83 | 26.515 | 106001 |
| 1738711800 | 27.99 | 0.01 | 0.04 | 28.3 | 28.88 | 27.79 | 204198 |
| 1738625400 | 27.98 | 0.19 | 0.68 | 28.77 | 29.3337 | 27.71 | 173726 |
| 1738366200 | 27.79 | 0.12 | 0.43 | 27.68 | 28.08 | 27.04 | 181443 |
| 1738279800 | 27.67 | -1.06 | -3.69 | 27.62 | 28.39 | 26.9901 | 228386 |
| 1738193400 | 28.73 | 0.97 | 3.49 | 27.87 | 29.0681 | 27.55 | 141180 |
| 1738107000 | 27.76 | 0.97 | 3.62 | 26.84 | 28.0509 | 26.84 | 162431 |
| 1738020600 | 26.79 | -0.83 | -3.01 | 28.13 | 28.13 | 26.71 | 276198 |
| 1737761400 | 27.62 | -0.88 | -3.09 | 28.03 | 28.18 | 27.05 | 158584 |
| 1737675000 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1737588600 | 28.5 | 1.45 | 5.36 | 27.13 | 28.53 | 27.13 | 261363 |
| 1737502200 | 27.05 | -1.49 | -5.22 | 28.05 | 28.05 | 26.9799 | 290473 |
| 1737156600 | 28.54 | -0.12 | -0.42 | 28.02 | 28.64 | 28.02 | 317660 |
| 1737070200 | 28.66 | -1.77 | -5.82 | 30.59 | 30.59 | 28.42 | 165734 |
| 1736983800 | 30.43 | -0.57 | -1.84 | 28.5 | 30.63 | 28.31 | 266047 |
| 1736897400 | 31 | -0.82 | -2.58 | 31.32 | 31.68 | 30.71 | 270321 |
| 1736811000 | 31.82 | -1.26 | -3.81 | 33.25 | 33.335 | 31.71 | 404040 |
| 1736551800 | 33.08 | 2.33 | 7.58 | 32.3467 | 33.08 | 32.0068 | 332078 |
| 1736379000 | 30.75 | -0.34 | -1.09 | 31.27 | 31.97 | 30.66 | 182320 |
| 1736292600 | 31.09 | 0.68 | 2.24 | 30.02 | 31.3093 | 29.66 | 280953 |
| 1736206200 | 30.41 | 1.25 | 4.29 | 29.16 | 30.48 | 28.86 | 182172 |
| 1735947000 | 29.16 | -1.18 | -3.89 | 30.02 | 30.495 | 29.0735 | 140094 |
| 1735860600 | 30.34 | 0.87 | 2.95 | 29.63 | 30.63 | 29.11 | 134787 |
| 1735687800 | 29.47 | -0.73 | -2.42 | 29.74 | 30.385 | 29.38 | 119124 |
| 1735601400 | 30.2 | 0.36 | 1.21 | 30.01 | 31.095 | 30.01 | 230079 |
| 1735342200 | 29.84 | 0.91 | 3.15 | 29.39 | 30.06 | 28.86 | 100649 |
| 1735255800 | 28.93 | -0.27 | -0.92 | 29.68 | 29.75 | 28.88 | 158341 |
| 1735077840 | 29.2 | -0.49 | -1.65 | 29.79 | 30.085 | 29.09 | 57274 |
| 1734996600 | 29.69 | -0.69 | -2.27 | 30.45 | 30.78 | 29.61 | 259743 |
| 1734737400 | 30.38 | -1.82 | -5.65 | 32 | 32 | 29.425 | 316569 |
| 1734651000 | 32.2 | 1.61 | 5.26 | 30.22 | 32.210099 | 29.8 | 580026 |
| 1734564600 | 30.59 | 3.25 | 11.89 | 27.31 | 30.59 | 27.17 | 246217 |
| 1734478200 | 27.34 | 0.48 | 1.79 | 27.16 | 27.43 | 26.59 | 102124 |
| 1734391800 | 26.86 | 0.31 | 1.17 | 26.37 | 26.978 | 25.9705 | 99955 |
| 1734132600 | 26.55 | 0.4 | 1.53 | 26.14 | 26.64 | 26.07 | 67615 |
| 1734046200 | 26.15 | 0.12 | 0.46 | 26.03 | 26.15 | 25.28 | 161151 |
| 1733959800 | 26.03 | 0.18 | 0.70 | 25.46 | 26.27 | 25.44 | 122201 |
| 1733873400 | 25.85 | 1.21 | 4.91 | 24.84 | 26.0696 | 24.84 | 98699 |
| 1733787000 | 24.64 | -0.14 | -0.56 | 24.56 | 24.93 | 24.41 | 112312 |
| 1733527800 | 24.78 | 0.09 | 0.36 | 24.37 | 25.0602 | 24.37 | 73732 |
| 1733441400 | 24.69 | 0.24 | 0.98 | 24.87 | 25.0984 | 24.56 | 91725 |
| 1733355000 | 24.45 | 0.26 | 1.07 | 24.37 | 24.8499 | 24.24 | 70972 |
| 1733268600 | 24.19 | 0.45 | 1.90 | 23.82 | 24.24 | 23.645 | 260484 |
| 1733182200 | 23.74 | 1.02 | 4.49 | 22.9 | 24.0399 | 22.9 | 153459 |
| 1732917840 | 22.72 | 0.32 | 1.43 | 22.22 | 22.77 | 22.13 | 80522 |
| 1732750200 | 22.4 | -0.42 | -1.84 | 22.69 | 22.69 | 22.015 | 217699 |
| 1732663800 | 22.82 | -0.32 | -1.38 | 23.31 | 23.5248 | 22.7226 | 95270 |
| 1732577400 | 23.14 | -0.97 | -4.02 | 23.7 | 23.7 | 22.87 | 116338 |
| 1732318200 | 24.11 | -0.61 | -2.47 | 24.33 | 24.44 | 23.99 | 80675 |
| 1732231800 | 24.72 | -0.45 | -1.79 | 25.04 | 25.41 | 24.43 | 119499 |
| 1732145400 | 25.17 | 0.14 | 0.56 | 25.27 | 25.72 | 25.1 | 111155 |
| 1732059000 | 25.03 | -0.27 | -1.07 | 25.43 | 25.88 | 24.8062 | 136256 |
| 1731972600 | 25.3 | -0.73 | -2.80 | 26.2 | 26.37 | 25.3 | 124291 |
| 1731713400 | 26.03 | -0.06 | -0.23 | 26.15 | 26.7087 | 25.88 | 185527 |
| 1731627000 | 26.09 | 0.84 | 3.33 | 25.4 | 26.16 | 25.4 | 176804 |
| 1731540600 | 25.25 | -0.75 | -2.88 | 25.17 | 25.4799 | 24.745 | 133155 |
| 1731454200 | 26 | 1.01 | 4.04 | 25.1 | 26 | 24.965 | 108583 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
