News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.075 | 3.67898699521 | 29.22 | 30.425 | 28.73 | 1057029 | 29.58227214 | DR |
| 4 | 3.015 | 11.0520527859 | 27.28 | 30.425 | 26.9134 | 1135492 | 28.34806645 | DR |
| 12 | 2.195 | 7.81138790036 | 28.1 | 30.57 | 26.41 | 1332442 | 28.47477281 | DR |
| 26 | -2.405 | -7.35474006116 | 32.7 | 33.72 | 23.41 | 1234579 | 27.93687844 | DR |
| 52 | -6.505 | -17.6766304348 | 36.8 | 37.9 | 23.41 | 1066336 | 30.21119529 | DR |
| 156 | 1.935 | 6.82299012694 | 28.36 | 37.9 | 21.435 | 1095102 | 28.5750386 | DR |
| 260 | 9.095 | 42.9009433962 | 21.2 | 37.9 | 19.38 | 999905 | 28.3900374 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742337600 | 30.41 | 0.43 | 1.43 | 30.31 | 30.425 | 30.16 | 1036983 |
| 1742251200 | 29.98 | 0.56 | 1.90 | 29.73 | 30.075 | 29.675 | 1180517 |
| 1741992000 | 29.42 | 0.59 | 2.05 | 29.3 | 29.48 | 29.2 | 1328145 |
| 1741905600 | 28.83 | -0.18 | -0.62 | 28.9 | 29.06 | 28.73 | 649317 |
| 1741819200 | 29.01 | 0.07 | 0.24 | 29.22 | 29.29 | 28.88 | 1090181 |
| 1741732800 | 28.94 | 0.01 | 0.03 | 29.2 | 29.3871 | 28.62 | 1640306 |
| 1741646400 | 28.93 | -0.26 | -0.89 | 29.15 | 29.325 | 28.76 | 809296 |
| 1741390800 | 29.19 | 0.39 | 1.35 | 29 | 29.215 | 28.78 | 1110710 |
| 1741304400 | 28.8 | 0 | 0.00 | 28.75 | 28.91 | 28.62 | 1314420 |
| 1741218000 | 28.8 | 1.47 | 5.38 | 28.3 | 28.86 | 28.3 | 1370010 |
| 1741131600 | 27.33 | -0.17 | -0.62 | 27.52 | 27.635 | 27.015 | 1469228 |
| 1741045200 | 27.5 | -0.29 | -1.04 | 28.24 | 28.46 | 27.3632 | 1714688 |
| 1740786000 | 27.79 | 0.14 | 0.51 | 27.68 | 27.83 | 27.4912 | 941463 |
| 1740699600 | 27.65 | -0.24 | -0.86 | 28.09 | 28.13 | 27.65 | 977218 |
| 1740613200 | 27.89 | 0.25 | 0.90 | 28.01 | 28.11 | 27.8225 | 1103414 |
| 1740526800 | 27.64 | 0.59 | 2.18 | 27.7 | 27.82 | 27.42 | 956612 |
| 1740440400 | 27.05 | -0.1 | -0.37 | 27.28 | 27.285 | 26.9134 | 798073 |
| 1740181200 | 27.15 | -0.09 | -0.33 | 27.58 | 27.58 | 27.13 | 919462 |
| 1740094800 | 27.24 | 0.1 | 0.37 | 27.29 | 27.3 | 26.97 | 1014771 |
| 1740008400 | 27.14 | -0.51 | -1.84 | 27.28 | 27.2885 | 27.02 | 1262404 |
| 1739922000 | 27.65 | -1.04 | -3.62 | 28 | 28.03 | 27.525 | 1123186 |
| 1739576400 | 28.69 | 0.74 | 2.65 | 28.81 | 28.97 | 28.61 | 1146665 |
| 1739490000 | 27.95 | 0.37 | 1.34 | 28.13 | 28.78 | 27.87 | 1243795 |
| 1739403600 | 27.58 | -0.36 | -1.29 | 27.38 | 27.7 | 27.28 | 1155079 |
| 1739317200 | 27.94 | -0.06 | -0.21 | 27.84 | 28.04 | 27.84 | 701254 |
| 1739230800 | 28 | 0.13 | 0.47 | 28.06 | 28.09 | 27.93 | 654961 |
| 1738971600 | 27.87 | -0.44 | -1.55 | 28.42 | 28.43 | 27.845 | 1000872 |
| 1738885200 | 28.31 | -0.39 | -1.36 | 28.5 | 28.51 | 28.28 | 1092337 |
| 1738798800 | 28.7 | 1.16 | 4.21 | 28.95 | 29 | 28.31 | 1967308 |
| 1738712400 | 27.54 | 0.64 | 2.38 | 26.98 | 27.64 | 26.41 | 2805430 |
| 1738626000 | 26.9 | -1.44 | -5.08 | 26.5 | 27.345 | 26.41 | 1368103 |
| 1738366800 | 28.34 | -0.33 | -1.15 | 28.57 | 28.58 | 28.11 | 1195825 |
| 1738280400 | 28.67 | 0.35 | 1.24 | 28.66 | 28.87 | 28.61 | 906814 |
| 1738194000 | 28.32 | -0.4 | -1.39 | 28.6 | 28.63 | 28.2101 | 1125083 |
| 1738107600 | 28.72 | -0.09 | -0.31 | 28.71 | 28.79 | 28.48 | 1024743 |
| 1738021200 | 28.81 | 0.15 | 0.52 | 28.63 | 28.83 | 28.585 | 908319 |
| 1737762000 | 28.66 | 0.21 | 0.74 | 28.55 | 28.745 | 28.48 | 816735 |
| 1737675600 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1737589200 | 28.45 | -0.25 | -0.87 | 28.55 | 28.61 | 28.45 | 821295 |
| 1737502800 | 28.7 | 0.46 | 1.63 | 28.42 | 28.735 | 28.35 | 785133 |
| 1737157200 | 28.24 | 0.27 | 0.97 | 28.17 | 28.33 | 28.15 | 851377 |
| 1737070800 | 27.97 | -0.2 | -0.71 | 27.97 | 28 | 27.773 | 1128619 |
| 1736984400 | 28.17 | -0.14 | -0.49 | 28.46 | 28.48 | 28.115 | 1299507 |
| 1736898000 | 28.31 | -0.31 | -1.08 | 28.33 | 28.44 | 28.19 | 1412239 |
| 1736811600 | 28.62 | -0.03 | -0.10 | 28.62 | 28.68 | 28.475 | 1082597 |
| 1736552400 | 28.65 | -1.33 | -4.44 | 28.8868 | 29.16 | 28.63 | 1431164 |
| 1736379600 | 29.98 | -0.33 | -1.09 | 30.1 | 30.13 | 29.78 | 1593621 |
| 1736293200 | 30.31 | 0.53 | 1.78 | 30.54 | 30.57 | 30.19 | 2241941 |
| 1736206800 | 29.78 | 1.13 | 3.94 | 30.15 | 30.27 | 29.68 | 3162545 |
| 1735947600 | 28.65 | 0.22 | 0.77 | 28.565 | 28.665 | 28.31 | 1541365 |
| 1735861200 | 28.43 | -0.12 | -0.42 | 28.5101 | 28.6 | 28.19 | 1319840 |
| 1735688400 | 28.55 | 0.05 | 0.18 | 28.37 | 28.765 | 28.37 | 1453776 |
| 1735602000 | 28.5 | -0.26 | -0.90 | 28.98 | 28.98 | 28.4 | 1925767 |
| 1735342800 | 28.76 | 0.39 | 1.37 | 28.97 | 29.1 | 28.58 | 3000212 |
| 1735256400 | 28.37 | 1.12 | 4.11 | 28.1 | 28.455 | 27.86 | 3218453 |
| 1735077840 | 27.25 | 0.32 | 1.19 | 27.49 | 27.49 | 27.03 | 1889049 |
| 1734997200 | 26.93 | 3.04 | 12.72 | 27.3 | 27.49 | 26.32 | 6232998 |
| 1734738000 | 23.89 | 0.19 | 0.80 | 23.48 | 24.1 | 23.48 | 2472342 |
| 1734651600 | 23.7 | -0.34 | -1.41 | 23.55 | 23.8379 | 23.55 | 2319898 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
