News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -1.18152524168 | 27.93 | 28.2 | 26.87 | 18259387 | 27.61335222 | SP |
| 4 | 0.99 | 3.72040586246 | 26.61 | 28.2 | 26.22 | 13516006 | 27.2225095 | SP |
| 12 | -2.98 | -9.74493132767 | 30.58 | 31.51 | 26.19 | 17683874 | 28.25654613 | SP |
| 26 | -0.65 | -2.30088495575 | 28.25 | 31.8 | 24.25 | 19070189 | 27.92060345 | SP |
| 52 | 6.821 | 32.8264112806 | 20.779 | 31.8 | 20.07 | 21412737 | 26.27905143 | SP |
| 156 | 5.97 | 27.600554785 | 21.63 | 31.8 | 16.19 | 21055072 | 22.73889919 | SP |
| 260 | 10.77 | 63.9928698752 | 16.83 | 31.8 | 10.86 | 24758715 | 22.22524661 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 27.61 | -0.43 | -1.53 | 27.5 | 27.755 | 27.44 | 18571775 |
| 1737070200 | 28.04 | 0.08 | 0.29 | 27.98 | 28.2 | 27.8801 | 20878129 |
| 1736983800 | 27.96 | 0.76 | 2.79 | 27.69 | 27.98 | 27.465 | 19379708 |
| 1736897400 | 27.2 | 0.24 | 0.89 | 27.03 | 27.305 | 27.01 | 10813815 |
| 1736811000 | 26.96 | -0.65 | -2.35 | 27 | 27.185 | 26.87 | 16955049 |
| 1736551800 | 27.61 | 0.21 | 0.77 | 27.93 | 27.94 | 27.55 | 23270233 |
| 1736379000 | 27.4 | 0.07 | 0.26 | 27.61 | 27.65 | 27.145 | 12474127 |
| 1736292600 | 27.33 | 0.09 | 0.33 | 27.64 | 27.6762 | 27.31 | 16780666 |
| 1736206200 | 27.24 | 0.26 | 0.96 | 27.13 | 27.485 | 27.07 | 12499271 |
| 1735947000 | 26.98 | 0.05 | 0.19 | 27.19 | 27.23 | 26.9101 | 8527528 |
| 1735860600 | 26.93 | 0.6 | 2.28 | 26.72 | 26.96 | 26.7 | 12510361 |
| 1735687800 | 26.33 | -0.1 | -0.38 | 26.23 | 26.4399 | 26.22 | 7811310 |
| 1735601400 | 26.43 | -0.33 | -1.23 | 26.6 | 26.61 | 26.24 | 16905262 |
| 1735342200 | 26.76 | -0.38 | -1.40 | 26.89 | 26.96 | 26.72 | 9087499 |
| 1735255800 | 27.14 | 0.12 | 0.44 | 27.12 | 27.21 | 26.93 | 8104984 |
| 1735077840 | 27.02 | 0.03 | 0.11 | 27 | 27.05 | 26.88 | 3967749 |
| 1734996600 | 26.99 | 0.07 | 0.26 | 26.93 | 27.07 | 26.79 | 12421666 |
| 1734737400 | 26.92 | 0.4 | 1.51 | 26.61 | 27.06 | 26.58 | 17384748 |
| 1734651000 | 26.52 | -0.33 | -1.23 | 26.57 | 26.65 | 26.19 | 30746243 |
| 1734564600 | 26.85 | -0.96 | -3.45 | 27.556 | 27.635 | 26.77 | 26978111 |
| 1734478200 | 27.81 | 0.01 | 0.04 | 27.71 | 27.84 | 27.47 | 17372428 |
| 1734391800 | 27.8 | 0.05 | 0.18 | 27.91 | 27.91 | 27.76 | 9265912 |
| 1734132600 | 27.75 | -0.45 | -1.60 | 27.84 | 27.87 | 27.59 | 19558056 |
| 1734046200 | 28.2 | -0.84 | -2.89 | 28.62 | 28.6355 | 28.12 | 34106432 |
| 1733959800 | 29.04 | 0.05 | 0.17 | 28.95 | 29.3382 | 28.9 | 23505588 |
| 1733873400 | 28.99 | 0.01 | 0.03 | 29.17 | 29.25 | 28.97 | 43531415 |
| 1733787000 | 28.98 | 0.73 | 2.58 | 29.21 | 29.43 | 28.9502 | 36873531 |
| 1733527800 | 28.25 | -0.31 | -1.09 | 28.32 | 28.495 | 28.08 | 13154289 |
| 1733441400 | 28.56 | 0.03 | 0.11 | 28.49 | 28.5895 | 28.255 | 16055154 |
| 1733355000 | 28.53 | 0.25 | 0.88 | 28.361 | 28.6899 | 28.3 | 22100326 |
| 1733268600 | 28.28 | 0.49 | 1.76 | 28.23 | 28.33 | 27.99 | 14180351 |
| 1733182200 | 27.79 | -0.13 | -0.47 | 27.85 | 27.8699 | 27.61 | 9861020 |
| 1732917840 | 27.92 | 0.47 | 1.71 | 27.97 | 28.015 | 27.815 | 9435585 |
| 1732750200 | 27.45 | -0.35 | -1.26 | 27.75 | 27.835 | 27.315 | 21206278 |
| 1732663800 | 27.8 | 0.17 | 0.62 | 27.8 | 27.83 | 27.6 | 10240990 |
| 1732577400 | 27.63 | -0.84 | -2.95 | 27.72 | 27.74 | 27.4 | 20979244 |
| 1732318200 | 28.47 | 0.43 | 1.53 | 28.27 | 28.55 | 28.27 | 12610118 |
| 1732231800 | 28.04 | -0.06 | -0.21 | 28.27 | 28.3 | 27.92 | 10747698 |
| 1732145400 | 28.1 | -0.4 | -1.40 | 28.39 | 28.4501 | 28.05 | 10740740 |
| 1732059000 | 28.5 | 0.12 | 0.42 | 28.46 | 28.53 | 28.29 | 12459889 |
| 1731972600 | 28.38 | 0.81 | 2.94 | 28.18 | 28.495 | 28.16 | 15256438 |
| 1731713400 | 27.57 | -0.24 | -0.86 | 28.04 | 28.07 | 27.5 | 18668873 |
| 1731627000 | 27.81 | 0.2 | 0.72 | 27.59 | 27.935 | 27.51 | 17463579 |
| 1731540600 | 27.61 | -0.46 | -1.64 | 28.25 | 28.2756 | 27.595 | 16397406 |
| 1731454200 | 28.07 | 0.1 | 0.36 | 28 | 28.0887 | 27.79 | 16049323 |
| 1731367800 | 27.97 | -0.51 | -1.79 | 27.97 | 28.02 | 27.72 | 23706573 |
| 1731108600 | 28.48 | -0.63 | -2.16 | 28.97 | 29.0301 | 28.43 | 20161926 |
| 1731022200 | 29.11 | 0.68 | 2.39 | 28.921 | 29.2999 | 28.79 | 20828084 |
| 1730935800 | 28.43 | -1.32 | -4.44 | 28.18 | 28.6499 | 28.105 | 31058080 |
| 1730849400 | 29.75 | 0.12 | 0.40 | 29.95 | 30.015 | 29.6913 | 11799506 |
| 1730763000 | 29.63 | 0.09 | 0.30 | 29.8 | 29.885 | 29.43 | 12802879 |
| 1730500200 | 29.54 | -0.27 | -0.91 | 30.06 | 30.185 | 29.475 | 21641275 |
| 1730413800 | 29.81 | -1 | -3.25 | 30.34 | 30.3418 | 29.62 | 32246694 |
| 1730327400 | 30.81 | -0.58 | -1.85 | 30.74 | 30.975 | 30.4546 | 20267815 |
| 1730241000 | 31.39 | 0.66 | 2.15 | 31.17 | 31.51 | 31.055 | 21917599 |
| 1730154600 | 30.73 | 0.1 | 0.33 | 30.71 | 30.99 | 30.615 | 15008710 |
| 1729895400 | 30.63 | -0.06 | -0.20 | 30.58 | 31.02 | 30.47 | 19540670 |
| 1729809000 | 30.69 | -0.02 | -0.07 | 31.19 | 31.23 | 30.295 | 28854213 |
| 1729722600 | 30.71 | -1.03 | -3.25 | 31.1 | 31.11 | 30.4801 | 35981932 |
| 1729636200 | 31.74 | 0.89 | 2.88 | 31.4 | 31.8 | 31.24 | 35829417 |
| 1729549800 | 30.85 | 0.21 | 0.69 | 31.13 | 31.23 | 30.5107 | 36413671 |
| 1729290600 | 30.64 | 1.75 | 6.06 | 29.47 | 30.72 | 29.419 | 44242517 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
