News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 1.35231316726 | 28.1 | 29.0899 | 27.2 | 2288492 | 27.8825211 | DR |
| 4 | -1.98 | -6.50032829941 | 30.46 | 30.75 | 26.43 | 1958574 | 28.31195214 | DR |
| 12 | 3.49 | 13.9655862345 | 24.99 | 32.57 | 24.98 | 1686077 | 28.86919206 | DR |
| 26 | 7.19 | 33.771723814 | 21.29 | 32.57 | 21.23 | 1909114 | 25.72159742 | DR |
| 52 | 10.43 | 57.783933518 | 18.05 | 32.57 | 14.91 | 2130046 | 21.67376413 | DR |
| 156 | 13.41 | 88.9847378898 | 15.07 | 32.57 | 11.94 | 2680923 | 20.08080413 | DR |
| 260 | 8.12 | 39.8821218075 | 20.36 | 38.5 | 11.94 | 2944912 | 21.08427043 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 28.54 | 0.51 | 1.82 | 28.59 | 29.0899 | 28.42 | 2562620 |
| 1726872000 | 28.03 | 0.45 | 1.63 | 28.07 | 28.11 | 27.685 | 3178881 |
| 1726785600 | 27.58 | 0.31 | 1.14 | 27.77 | 27.83 | 27.32 | 1706959 |
| 1726699200 | 27.27 | -0.37 | -1.34 | 27.71 | 28.7 | 27.2 | 1777547 |
| 1726612800 | 27.64 | -0.73 | -2.57 | 28.1 | 28.25 | 27.49 | 2066341 |
| 1726526400 | 28.37 | -0.24 | -0.84 | 28.37 | 28.56 | 27.88 | 1628924 |
| 1726267200 | 28.61 | 0.66 | 2.36 | 28.56 | 28.61 | 28 | 3121056 |
| 1726180800 | 27.95 | 0.55 | 2.01 | 27.16 | 28.15 | 27.11 | 3435998 |
| 1726094400 | 27.4 | -0.05 | -0.18 | 26.75 | 27.42 | 26.65 | 2241000 |
| 1726008000 | 27.45 | -1.35 | -4.69 | 27.1 | 27.45 | 26.43 | 4285059 |
| 1725921600 | 28.8 | 0.28 | 0.98 | 29 | 29.028 | 28.43 | 1047915 |
| 1725662400 | 28.52 | -0.36 | -1.25 | 29.4 | 29.4 | 28.305 | 1198366 |
| 1725576000 | 28.88 | 0.35 | 1.23 | 29.065 | 29.3399 | 28.87 | 1120229 |
| 1725489600 | 28.53 | -0.28 | -0.97 | 28.53 | 28.9 | 28.41 | 1290512 |
| 1725403200 | 28.81 | -0.86 | -2.90 | 28.79 | 28.82 | 28.3103 | 1185150 |
| 1725057600 | 29.67 | -0.86 | -2.82 | 29.98 | 30.16 | 29.48 | 979670 |
| 1724971200 | 30.53 | 0.58 | 1.94 | 30.29 | 30.7 | 30.13 | 876700 |
| 1724884800 | 29.95 | -0.74 | -2.41 | 29.55 | 29.975 | 29.42 | 1723854 |
| 1724798400 | 30.69 | -0.6 | -1.92 | 30.46 | 30.75 | 30.2713 | 1061157 |
| 1724712000 | 31.29 | 0.11 | 0.35 | 31.4 | 31.47 | 31.12 | 765007 |
| 1724452800 | 31.18 | 0.38 | 1.23 | 31.1 | 31.37 | 30.64 | 1377865 |
| 1724366400 | 30.8 | -1.56 | -4.82 | 31.37 | 31.41 | 30.67 | 2411624 |
| 1724280000 | 32.36 | 0.27 | 0.84 | 31.92 | 32.57 | 31.75 | 1897050 |
| 1724193600 | 32.09 | 0.56 | 1.78 | 32 | 32.34 | 31.68 | 1373235 |
| 1724107200 | 31.53 | 0.06 | 0.19 | 30.86 | 31.68 | 30.77 | 1180320 |
| 1723848000 | 31.47 | 1.07 | 3.52 | 31.1101 | 31.65 | 30.83 | 2107724 |
| 1723761600 | 30.4 | -0.5 | -1.62 | 31.1 | 31.1 | 30.34 | 1781513 |
| 1723675200 | 30.9 | 0.12 | 0.39 | 30.33 | 30.98 | 30.24 | 2373211 |
| 1723588800 | 30.78 | 1.15 | 3.88 | 29.87 | 31.35 | 29.75 | 2758580 |
| 1723502400 | 29.63 | -0.17 | -0.57 | 29.76 | 30.04 | 29.3 | 1626654 |
| 1723243200 | 29.8 | 0.07 | 0.24 | 30.13 | 30.19 | 29.285 | 1524117 |
| 1723156800 | 29.73 | 2.06 | 7.44 | 27.88 | 29.88 | 27.81 | 3484396 |
| 1723070400 | 27.67 | -0.21 | -0.75 | 28.18 | 28.24 | 27.0942 | 1455510 |
| 1722984000 | 27.88 | 1.25 | 4.69 | 27.62 | 28.2 | 27.36 | 1528319 |
| 1722897600 | 26.63 | -0.77 | -2.81 | 25.5 | 26.79 | 25.05 | 1459907 |
| 1722638400 | 27.4 | -0.34 | -1.23 | 28.5808 | 28.65 | 27.04 | 1416729 |
| 1722552000 | 27.74 | -0.34 | -1.21 | 28.38 | 28.59 | 27.601 | 1127662 |
| 1722465600 | 28.08 | 0.79 | 2.89 | 28.98 | 29 | 27.43 | 2060984 |
| 1722379200 | 27.29 | 0.15 | 0.55 | 27.35 | 27.48 | 26.92 | 688948 |
| 1722292800 | 27.14 | 0.03 | 0.11 | 27.27 | 27.46 | 26.91 | 898848 |
| 1722033600 | 27.11 | 0.01 | 0.04 | 27.41 | 27.52 | 27.07 | 1270777 |
| 1721947200 | 27.1 | -0.57 | -2.06 | 26.82 | 27.23 | 26.48 | 843902 |
| 1721860800 | 27.67 | -0.4 | -1.43 | 28.145 | 28.5131 | 27.64 | 606197 |
| 1721774400 | 28.07 | -0.18 | -0.64 | 28.12 | 28.28 | 27.83 | 686733 |
| 1721688000 | 28.25 | 0.09 | 0.32 | 27.7 | 28.2775 | 27.55 | 777950 |
| 1721428800 | 28.16 | -0.47 | -1.64 | 27.69 | 28.42 | 27.69 | 815126 |
| 1721342400 | 28.63 | -0.31 | -1.07 | 29.1 | 29.16 | 28.5 | 1304287 |
| 1721256000 | 28.94 | -0.87 | -2.92 | 29.89 | 30.09 | 28.76 | 1435963 |
| 1721169600 | 29.81 | 0.85 | 2.94 | 29.37 | 29.82 | 28.91 | 1949574 |
| 1721083200 | 28.96 | -0.19 | -0.65 | 28.68 | 29.35 | 28.34 | 1477559 |
| 1720824000 | 29.15 | 0.1 | 0.34 | 28.79 | 29.25 | 28.68 | 1449844 |
| 1720737600 | 29.05 | 0.33 | 1.15 | 29.32 | 29.34 | 28.66 | 1487143 |
| 1720651200 | 28.72 | 0.36 | 1.27 | 28.6 | 29.1 | 28.6 | 1459127 |
| 1720564800 | 28.36 | 0.09 | 0.32 | 28.1 | 28.49 | 28.03 | 1051651 |
| 1720478400 | 28.27 | -0.56 | -1.94 | 28.18 | 28.42 | 27.8 | 1577271 |
| 1720219200 | 28.83 | 2.76 | 10.59 | 27.625 | 29.08 | 27.3043 | 3952217 |
| 1720040640 | 26.07 | 0.55 | 2.16 | 25.9 | 26.395 | 25.87 | 1177341 |
| 1719960000 | 25.52 | 0.41 | 1.63 | 24.99 | 25.69 | 24.98 | 1194408 |
| 1719873600 | 25.11 | -0.02 | -0.08 | 25.26 | 25.58 | 25.09 | 1072399 |
| 1719614400 | 25.13 | 0.15 | 0.60 | 25.33 | 25.4499 | 25.02 | 1334859 |
| 1719528000 | 24.98 | 0.39 | 1.59 | 25.01 | 25.21 | 24.85 | 1333222 |
| 1719441600 | 24.59 | 0.42 | 1.74 | 24.02 | 24.73 | 23.96 | 1355941 |
| 1719355200 | 24.17 | 0.3 | 1.26 | 24.1 | 24.38 | 24.09 | 1355072 |
| 1719268800 | 23.87 | -0.06 | -0.25 | 24.34 | 24.49 | 23.87 | 1195830 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
