News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0599 | -0.208710801394 | 28.7 | 30.1825 | 28.29 | 178842 | 29.45610057 | SP |
| 4 | 1.5601 | 5.76107828656 | 27.08 | 30.1825 | 26.5852 | 120690 | 28.35222115 | SP |
| 12 | 2.7401 | 10.5795366795 | 25.9 | 30.1825 | 25.1 | 97361 | 27.15789225 | SP |
| 26 | 2.5001 | 9.56426931905 | 26.14 | 30.1825 | 25.1 | 114075 | 27.10030798 | SP |
| 52 | 4.7101 | 19.682824906 | 23.93 | 31.63 | 23.76 | 156738 | 27.24649211 | SP |
| 156 | 0.8901 | 3.20756756757 | 27.75 | 31.63 | 19.1135 | 130602 | 25.46619941 | SP |
| 260 | 12.2901 | 75.1688073394 | 16.35 | 31.63 | 12.87 | 146362 | 25.44477722 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 29.27 | -0.89 | -2.95 | 29.62 | 29.705 | 29.17 | 200996 |
| 1739489400 | 30.16 | 0.58 | 1.96 | 29.68 | 30.1825 | 29.62 | 179065 |
| 1739403000 | 29.58 | 0.7 | 2.42 | 29.04 | 29.6541 | 29.01 | 149331 |
| 1739316600 | 28.88 | -0.62 | -2.10 | 28.7 | 28.9699 | 28.6 | 185975 |
| 1739230200 | 29.5 | 0.6 | 2.08 | 29.25 | 29.63 | 29.22 | 159699 |
| 1738971000 | 28.9 | 0.81 | 2.88 | 28.73 | 28.98 | 28.6864 | 240045 |
| 1738884600 | 28.09 | 0.16 | 0.57 | 28.04 | 28.1 | 27.78 | 78785 |
| 1738798200 | 27.93 | 0.45 | 1.64 | 27.45 | 28 | 27.45 | 149969 |
| 1738711800 | 27.48 | 0.32 | 1.18 | 27.25 | 27.4999 | 27.24 | 166583 |
| 1738625400 | 27.16 | 0.31 | 1.15 | 26.84 | 27.2336 | 26.7578 | 61907 |
| 1738366200 | 26.85 | -0.32 | -1.18 | 26.91 | 27.0001 | 26.76 | 35995 |
| 1738279800 | 27.17 | 0.27 | 1.00 | 27.11 | 27.28 | 27.09 | 41492 |
| 1738193400 | 26.9 | 0.21 | 0.79 | 26.81 | 27.0737 | 26.81 | 40162 |
| 1738107000 | 26.69 | 0.06 | 0.23 | 26.81 | 26.87 | 26.68 | 74358 |
| 1738020600 | 26.63 | -0.52 | -1.92 | 26.81 | 26.8715 | 26.5852 | 46444 |
| 1737761400 | 27.15 | 0.15 | 0.56 | 27.22 | 27.26 | 27.03 | 203767 |
| 1737675000 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1737588600 | 27 | -0.23 | -0.84 | 27.15 | 27.15 | 26.8706 | 61907 |
| 1737502200 | 27.23 | -0.02 | -0.07 | 27.08 | 27.23 | 26.95 | 95940 |
| 1737156600 | 27.25 | -0.5 | -1.80 | 27.46 | 27.5 | 27.25 | 259379 |
| 1737070200 | 27.75 | 0.15 | 0.54 | 27.63 | 27.8 | 27.5566 | 164845 |
| 1736983800 | 27.6 | 0.36 | 1.32 | 27.4 | 27.63 | 27.33 | 246526 |
| 1736897400 | 27.24 | 0.16 | 0.59 | 27.11 | 27.27 | 27.08 | 50583 |
| 1736811000 | 27.08 | 0.19 | 0.71 | 26.87 | 27.1899 | 26.87 | 96153 |
| 1736551800 | 26.89 | 0.15 | 0.56 | 27.3049 | 27.3049 | 26.83 | 96989 |
| 1736379000 | 26.74 | 0.53 | 2.02 | 26.5 | 26.7499 | 26.4957 | 44511 |
| 1736292600 | 26.21 | 0.21 | 0.81 | 26.27 | 26.31 | 26.1003 | 32589 |
| 1736206200 | 26 | 0.45 | 1.76 | 25.84 | 26.26 | 25.84 | 186143 |
| 1735947000 | 25.55 | 0.23 | 0.91 | 25.45 | 25.585 | 25.35 | 38429 |
| 1735860600 | 25.32 | 0.16 | 0.64 | 25.16 | 25.32 | 25.12 | 263835 |
| 1735687800 | 25.16 | -0.47 | -1.83 | 25.25 | 25.2887 | 25.1 | 163062 |
| 1735601400 | 25.63 | -0.16 | -0.62 | 25.65 | 25.69 | 25.53 | 62210 |
| 1735342200 | 25.79 | -0.1 | -0.39 | 25.8833 | 25.8833 | 25.7444 | 26706 |
| 1735255800 | 25.89 | 0.23 | 0.90 | 25.8 | 25.895 | 25.7662 | 37918 |
| 1735077840 | 25.66 | 0.07 | 0.27 | 25.77 | 25.82 | 25.6177 | 92064 |
| 1734996600 | 25.59 | -0.03 | -0.12 | 25.57 | 25.6 | 25.5 | 28582 |
| 1734737400 | 25.62 | 0.1 | 0.39 | 25.56 | 25.655 | 25.4899 | 42098 |
| 1734651000 | 25.52 | -0.11 | -0.43 | 25.6506 | 25.675 | 25.42 | 258152 |
| 1734564600 | 25.63 | -0.26 | -1.00 | 25.99 | 26.0394 | 25.54 | 73075 |
| 1734478200 | 25.89 | -0.25 | -0.96 | 25.9 | 25.95 | 25.83 | 72507 |
| 1734391800 | 26.14 | 0.02 | 0.08 | 26.18 | 26.1939 | 26.1064 | 46793 |
| 1734132600 | 26.12 | -0.3 | -1.14 | 26.27 | 26.29 | 26.1061 | 79655 |
| 1734046200 | 26.42 | -0.17 | -0.64 | 26.4575 | 26.5347 | 26.2898 | 28043 |
| 1733959800 | 26.59 | -0.01 | -0.04 | 26.65 | 26.65 | 26.5001 | 44065 |
| 1733873400 | 26.6 | 0.01 | 0.04 | 26.68 | 26.7087 | 26.478289 | 35214 |
| 1733787000 | 26.59 | 0.44 | 1.68 | 26.67 | 26.76 | 26.48 | 137696 |
| 1733527800 | 26.15 | -0.04 | -0.15 | 26.25 | 26.3 | 26.14 | 44460 |
| 1733441400 | 26.19 | 0.01 | 0.04 | 26.12 | 26.22 | 26.1001 | 22868 |
| 1733355000 | 26.18 | -0.02 | -0.08 | 26.22 | 26.3 | 26.1101 | 20086 |
| 1733268600 | 26.2 | 0.33 | 1.28 | 26.26 | 26.36 | 26.11 | 48525 |
| 1733182200 | 25.87 | 0.07 | 0.27 | 25.77 | 25.8795 | 25.6823 | 47612 |
| 1732917840 | 25.8 | 0.01 | 0.04 | 25.8 | 25.87 | 25.7201 | 26723 |
| 1732750200 | 25.79 | 0.1 | 0.39 | 25.83 | 25.9399 | 25.79 | 20046 |
| 1732663800 | 25.69 | -0.25 | -0.96 | 25.9 | 25.9 | 25.64 | 49580 |
| 1732577400 | 25.94 | 0.27 | 1.05 | 26.02 | 26.02 | 25.85 | 52095 |
| 1732318200 | 25.67 | -0.23 | -0.89 | 25.75 | 25.8 | 25.6501 | 76382 |
| 1732231800 | 25.9 | -0.14 | -0.54 | 25.99 | 26.0072 | 25.76 | 71698 |
| 1732145400 | 26.04 | -0.11 | -0.42 | 26.18 | 26.18 | 25.943 | 98079 |
| 1732059000 | 26.15 | 0.16 | 0.62 | 25.84 | 26.1999 | 25.84 | 118613 |
| 1731972600 | 25.99 | 0.39 | 1.52 | 25.67 | 25.99 | 25.6601 | 103334 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
