News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -0.56757715502 | 28.19 | 28.34 | 27.36 | 31199 | 27.83717493 | SP |
| 4 | -2.36 | -7.7657124054 | 30.39 | 30.7223 | 27.36 | 38259 | 28.68490763 | SP |
| 12 | -1.845 | -6.17573221757 | 29.875 | 31.3871 | 26.95 | 45880 | 28.85184849 | SP |
| 26 | -3.97 | -12.40625 | 32 | 33.05 | 26.95 | 51977 | 30.41714784 | SP |
| 52 | -2.59 | -8.45852384063 | 30.62 | 35.88 | 26.95 | 65359 | 31.52177735 | SP |
| 156 | -8.89 | -24.0790899242 | 36.92 | 51.88 | 26.95 | 140279 | 40.18153821 | SP |
| 260 | 7.7 | 37.8750614855 | 20.33 | 56.07 | 18.88 | 214272 | 41.6763139 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 28.03 | 0.37 | 1.34 | 28.18 | 28.4 | 28 | 83438 |
| 1741303800 | 27.66 | -0.24 | -0.86 | 27.68 | 27.795 | 27.6218 | 14853 |
| 1741217400 | 27.9 | 0.32 | 1.16 | 27.98 | 28.1446 | 27.8701 | 48704 |
| 1741131000 | 27.58 | -0.63 | -2.23 | 27.55 | 27.723 | 27.36 | 47009 |
| 1741044600 | 28.21 | 0.32 | 1.15 | 27.97 | 28.34 | 27.97 | 28942 |
| 1740785400 | 27.89 | -0.57 | -2.00 | 28.19 | 28.19 | 27.82 | 16488 |
| 1740699000 | 28.46 | 0.33 | 1.17 | 28.2 | 28.6199 | 28.2 | 30909 |
| 1740612600 | 28.13 | -0.08 | -0.28 | 28.04 | 28.14 | 27.92 | 22465 |
| 1740526200 | 28.21 | -0.45 | -1.57 | 28.52 | 28.53 | 28.05 | 177380 |
| 1740439800 | 28.66 | 0.05 | 0.17 | 28.47 | 28.79 | 28.47 | 39563 |
| 1740180600 | 28.61 | 0.35 | 1.24 | 28.45 | 28.75 | 28.45 | 29395 |
| 1740094200 | 28.26 | -0.12 | -0.42 | 28.2 | 28.31 | 28.0795 | 41484 |
| 1740007800 | 28.38 | -0.72 | -2.47 | 28.76 | 28.82 | 28.3575 | 46379 |
| 1739921400 | 29.1 | -1.37 | -4.50 | 29.1 | 29.24 | 28.715 | 24599 |
| 1739575800 | 30.47 | 0.72 | 2.42 | 30.07 | 30.5 | 30.07 | 17148 |
| 1739489400 | 29.75 | -0.51 | -1.69 | 29.81 | 29.89 | 29.63 | 18693 |
| 1739403000 | 30.26 | -0.23 | -0.75 | 30.43 | 30.43 | 30 | 31190 |
| 1739316600 | 30.49 | -0.05 | -0.16 | 30.58 | 30.61 | 30.34 | 36165 |
| 1739230200 | 30.54 | 0.18 | 0.59 | 30.48 | 30.7223 | 30.48 | 17312 |
| 1738971000 | 30.36 | -0.03 | -0.10 | 30.39 | 30.6499 | 30.36 | 38203 |
| 1738884600 | 30.39 | 0.11 | 0.36 | 30.5 | 30.57 | 30.26 | 66591 |
| 1738798200 | 30.28 | 0.07 | 0.23 | 30.5 | 30.87 | 30.28 | 36137 |
| 1738711800 | 30.21 | 0.08 | 0.27 | 30.21 | 30.49 | 30.11 | 30406 |
| 1738625400 | 30.13 | -0.86 | -2.78 | 29.83 | 30.41 | 29.7685 | 31910 |
| 1738366200 | 30.99 | 0.31 | 1.01 | 30.11 | 31.3871 | 29.56 | 37138 |
| 1738279800 | 30.68 | -0.16 | -0.52 | 31 | 31.03 | 30.63 | 63007 |
| 1738193400 | 30.84 | 0.79 | 2.63 | 30.47 | 30.9499 | 30.47 | 23789 |
| 1738107000 | 30.05 | 0.48 | 1.62 | 29.6 | 30.19 | 29.6 | 59954 |
| 1738020600 | 29.57 | -0.9 | -2.95 | 29.89 | 30.13 | 29.53 | 46484 |
| 1737761400 | 30.47 | 0.91 | 3.08 | 30.05 | 30.48 | 30.05 | 25284 |
| 1737675000 | 29.56 | 0 | 0.00 | 29.56 | 29.56 | 29.56 | 0 |
| 1737588600 | 29.56 | -0.12 | -0.40 | 29.66 | 29.66 | 29.39 | 12681 |
| 1737502200 | 29.68 | 0.07 | 0.24 | 29.59 | 29.91 | 29.555 | 76581 |
| 1737156600 | 29.61 | 0.37 | 1.27 | 29.73 | 29.73 | 29.4601 | 24679 |
| 1737070200 | 29.24 | -0.09 | -0.31 | 29.23 | 29.45 | 28.88 | 31323 |
| 1736983800 | 29.33 | 0.15 | 0.51 | 29.2 | 29.5585 | 29.17 | 15880 |
| 1736897400 | 29.18 | -0.26 | -0.88 | 29.2 | 29.6 | 29.01 | 87660 |
| 1736811000 | 29.44 | 0.78 | 2.72 | 29.01 | 29.465 | 29.01 | 38070 |
| 1736551800 | 28.66 | 0.12 | 0.42 | 28.52 | 29.27 | 28.52 | 77817 |
| 1736379000 | 28.54 | -0.67 | -2.29 | 28.65 | 28.81 | 28.36 | 28466 |
| 1736292600 | 29.21 | -0.39 | -1.32 | 29.3 | 29.47 | 29.21 | 32912 |
| 1736206200 | 29.6 | -0.39 | -1.30 | 29.53 | 29.7337 | 29.5 | 41174 |
| 1735947000 | 29.99 | 0.42 | 1.42 | 29.75 | 30 | 29.75 | 14541 |
| 1735860600 | 29.57 | 0.26 | 0.89 | 29.32 | 29.72 | 29.32 | 22470 |
| 1735687800 | 29.31 | 0.39 | 1.35 | 29.11 | 29.355 | 29.11 | 38021 |
| 1735601400 | 28.92 | 0.17 | 0.59 | 28.59 | 28.95 | 28.59 | 57039 |
| 1735342200 | 28.75 | 0.65 | 2.31 | 28.52 | 29 | 28.52 | 56139 |
| 1735255800 | 28.1 | -0.13 | -0.46 | 28.18 | 28.3 | 28.01 | 43549 |
| 1735077840 | 28.23 | 0.05 | 0.18 | 28.21 | 28.24 | 28.19 | 40539 |
| 1734996600 | 28.18 | 0.45 | 1.62 | 28.11 | 28.335 | 27.73 | 71371 |
| 1734737400 | 27.73 | -0.06 | -0.22 | 27.71 | 27.94 | 27.6845 | 54778 |
| 1734651000 | 27.79 | 0.81 | 3.00 | 27.39 | 27.85 | 27.39 | 97875 |
| 1734564600 | 26.98 | -0.3 | -1.10 | 27.27 | 27.39 | 26.95 | 261036 |
| 1734478200 | 27.28 | -2.14 | -7.27 | 27.3 | 27.53 | 27.05 | 34053 |
| 1734391800 | 29.42 | -0.28 | -0.94 | 29.37 | 29.55 | 29.37 | 59682 |
| 1734132600 | 29.7 | -0.25 | -0.83 | 29.86 | 29.96 | 29.61 | 54388 |
| 1734046200 | 29.95 | -0.9 | -2.92 | 30.17 | 30.17 | 29.79 | 50950 |
| 1733959800 | 30.85 | 0.01 | 0.03 | 30.78 | 30.99 | 30.7127 | 101998 |
| 1733873400 | 30.84 | 0.52 | 1.72 | 30.59 | 30.95 | 30.59 | 60800 |
| 1733787000 | 30.32 | -0.56 | -1.81 | 30.42 | 30.53 | 30.1846 | 32568 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
