News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.305 | 4.42522889115 | 29.49 | 30.93 | 29.35 | 35769446 | 29.95933426 | SP |
| 4 | -0.215 | -0.693324733957 | 31.01 | 31.355 | 28.63 | 29203293 | 29.92462115 | SP |
| 12 | -1.695 | -5.21698984303 | 32.49 | 33.75 | 28.63 | 36739363 | 30.97417896 | SP |
| 26 | 4.505 | 17.1357930772 | 26.29 | 37.5 | 24.6 | 45499274 | 30.71974919 | SP |
| 52 | 9.865 | 47.1333014811 | 20.93 | 37.5 | 20.86 | 41123482 | 28.10996085 | SP |
| 156 | -8.225 | -21.0789338801 | 39.02 | 39.06 | 20.86 | 37301372 | 28.55786046 | SP |
| 260 | -12.445 | -28.7812210916 | 43.24 | 54.525 | 20.86 | 31685311 | 32.52672198 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 30.41 | 0.58 | 1.94 | 30.04 | 30.705 | 29.975 | 59576998 |
| 1737070200 | 29.83 | 0.01 | 0.03 | 29.84 | 29.89 | 29.735 | 19973448 |
| 1736983800 | 29.82 | 0.4 | 1.36 | 29.81 | 29.855 | 29.63 | 24991019 |
| 1736897400 | 29.42 | 0.63 | 2.19 | 29.49 | 29.57 | 29.35 | 38536317 |
| 1736811000 | 28.79 | 0.14 | 0.49 | 28.69 | 28.88 | 28.65 | 25017401 |
| 1736551800 | 28.65 | -0.86 | -2.91 | 29.02 | 29.03 | 28.63 | 46004552 |
| 1736379000 | 29.51 | -0.11 | -0.37 | 29.36 | 29.53 | 29.24 | 27244446 |
| 1736292600 | 29.62 | -0.37 | -1.23 | 29.8 | 29.9 | 29.59 | 27839515 |
| 1736206200 | 29.99 | -0.4 | -1.32 | 30.49 | 30.63 | 29.91 | 41805239 |
| 1735947000 | 30.39 | 0.5 | 1.67 | 30.26 | 30.39 | 30.17 | 22370039 |
| 1735860600 | 29.89 | -0.55 | -1.81 | 30.05 | 30.125 | 29.87 | 33390796 |
| 1735687800 | 30.44 | -0.05 | -0.16 | 30.51 | 30.585 | 30.36 | 21773484 |
| 1735601400 | 30.49 | -0.36 | -1.17 | 30.73 | 30.77 | 30.46 | 19872195 |
| 1735342200 | 30.85 | -0.27 | -0.87 | 30.85 | 30.92 | 30.735 | 20139615 |
| 1735255800 | 31.12 | 0.03 | 0.10 | 30.98 | 31.355 | 30.95 | 21008243 |
| 1735077840 | 31.09 | 0.39 | 1.27 | 31.01 | 31.13 | 30.925 | 20218137 |
| 1734996600 | 30.7 | 0.28 | 0.92 | 30.5 | 30.77 | 30.42 | 25146233 |
| 1734737400 | 30.42 | 0.18 | 0.60 | 30.18 | 30.55 | 30.125 | 25022930 |
| 1734651000 | 30.24 | 0.19 | 0.63 | 30.36 | 30.43 | 30.2 | 18492114 |
| 1734564600 | 30.05 | -0.62 | -2.02 | 30.52 | 30.63 | 30 | 28328835 |
| 1734478200 | 30.67 | 0.08 | 0.26 | 30.33 | 30.705 | 30.265 | 32347180 |
| 1734391800 | 30.59 | -0.51 | -1.64 | 30.67 | 30.8775 | 30.59 | 30906851 |
| 1734132600 | 31.1 | -0.4 | -1.27 | 31.14 | 31.145 | 30.86 | 39923251 |
| 1734046200 | 31.5 | 0.02 | 0.06 | 31.49 | 31.73 | 31.36 | 26265753 |
| 1733959800 | 31.48 | -0.3 | -0.94 | 31.46 | 31.52 | 31.2741 | 32087291 |
| 1733873400 | 31.78 | -1.52 | -4.56 | 31.97 | 32.09 | 31.75 | 72726629 |
| 1733787000 | 33.299999 | 2.53 | 8.22 | 32.93 | 33.75 | 32.86 | 153139332 |
| 1733527800 | 30.77 | 0.4 | 1.32 | 30.9 | 30.98 | 30.75 | 22818096 |
| 1733441400 | 30.37 | 0.09 | 0.30 | 30.35 | 30.51 | 30.325 | 27660898 |
| 1733355000 | 30.28 | -0.22 | -0.72 | 30.58 | 30.58 | 30.21 | 38825376 |
| 1733268600 | 30.5 | 0.13 | 0.43 | 30.45 | 30.67 | 30.43 | 30331894 |
| 1733182200 | 30.37 | 0.06 | 0.20 | 30.33 | 30.41 | 30.12 | 22325908 |
| 1732917840 | 30.31 | 0 | 0.00 | 30.05 | 30.32 | 29.9 | 23104602 |
| 1732750200 | 30.31 | 0.79 | 2.68 | 30.31 | 30.43 | 30.2 | 34175655 |
| 1732663800 | 29.52 | -0.18 | -0.61 | 29.7 | 29.73 | 29.36 | 22174543 |
| 1732577400 | 29.7 | 0.01 | 0.03 | 29.58 | 29.76 | 29.51 | 22985406 |
| 1732318200 | 29.69 | -0.66 | -2.17 | 29.67 | 29.74 | 29.58 | 54438757 |
| 1732231800 | 30.35 | -0.18 | -0.59 | 30.33 | 30.42 | 30.24 | 19281979 |
| 1732145400 | 30.53 | 0.14 | 0.46 | 30.5 | 30.585 | 30.42 | 32309025 |
| 1732059000 | 30.39 | -0.33 | -1.07 | 30.43 | 30.49 | 30.3534 | 17837468 |
| 1731972600 | 30.72 | 0.57 | 1.89 | 30.51 | 30.73 | 30.45 | 30535845 |
| 1731713400 | 30.15 | 0.2 | 0.67 | 30.16 | 30.2 | 29.98 | 26332665 |
| 1731627000 | 29.95 | -0.32 | -1.06 | 30.18 | 30.225 | 29.85 | 37360658 |
| 1731540600 | 30.27 | -0.04 | -0.13 | 30.57 | 30.61 | 30.22 | 35522194 |
| 1731454200 | 30.31 | -1.17 | -3.72 | 30.59 | 30.7189 | 30.2 | 75665221 |
| 1731367800 | 31.48 | 0.01 | 0.03 | 31.65 | 31.67 | 31.41 | 26418775 |
| 1731108600 | 31.47 | -1.95 | -5.83 | 31.95 | 32.14 | 31.325 | 153939085 |
| 1731022200 | 33.42 | 1.74 | 5.49 | 33.09 | 33.62 | 32.96 | 96663591 |
| 1730935800 | 31.68 | -0.96 | -2.94 | 31.55 | 31.94 | 31.255 | 72461616 |
| 1730849400 | 32.64 | 0.77 | 2.42 | 32.65 | 32.78 | 32.435 | 37502762 |
| 1730763000 | 31.87 | 0.19 | 0.60 | 31.98 | 32.295 | 31.86 | 49241665 |
| 1730500200 | 31.68 | 0.12 | 0.38 | 31.88 | 31.985 | 31.63 | 23806581 |
| 1730413800 | 31.56 | -0.07 | -0.22 | 31.56 | 31.6 | 31.215 | 24339623 |
| 1730327400 | 31.63 | -0.41 | -1.28 | 31.41 | 31.78 | 31.34 | 29214746 |
| 1730241000 | 32.04 | -0.23 | -0.71 | 32.49 | 32.5 | 31.975 | 33694914 |
| 1730154600 | 32.27 | 0.55 | 1.73 | 31.88 | 32.38 | 31.85 | 28574091 |
| 1729895400 | 31.72 | -0.01 | -0.03 | 32.02 | 32.095 | 31.72 | 27120149 |
| 1729809000 | 31.73 | -0.19 | -0.60 | 31.8 | 31.915 | 31.46 | 39787493 |
| 1729722600 | 31.92 | -0.07 | -0.22 | 32.35 | 32.369999 | 31.84 | 32429605 |
| 1729636200 | 31.99 | 0.25 | 0.79 | 31.78 | 32.259999 | 31.76 | 38211160 |
| 1729549800 | 31.74 | -0.43 | -1.34 | 31.68 | 31.895 | 31.4873 | 34270767 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
