News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 1.83211192538 | 30.02 | 31.48 | 29.88 | 18973722 | 30.82270344 | CS |
| 4 | 3.37 | 12.3897058824 | 27.2 | 31.48 | 26.93 | 13144095 | 29.11317456 | CS |
| 12 | 5.96 | 24.2177976432 | 24.61 | 31.48 | 23.97 | 13515876 | 27.59315188 | CS |
| 26 | 8.94 | 41.3314840499 | 21.63 | 31.48 | 19.68 | 13322833 | 24.64354053 | CS |
| 52 | 13.43 | 78.3547257876 | 17.14 | 31.48 | 16.47 | 13556479 | 21.59718922 | CS |
| 156 | 13.47 | 78.7719298246 | 17.1 | 31.48 | 15.775 | 14553544 | 18.86737843 | CS |
| 260 | 8.8 | 40.4225999081 | 21.77 | 31.48 | 9.42 | 15033772 | 17.54549258 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675600 | 30.78 | 0 | 0.00 | 30.78 | 30.78 | 30.78 | 0 |
| 1737589200 | 30.78 | -0.44 | -1.41 | 31.45 | 31.46 | 30.6634 | 18807784 |
| 1737502800 | 31.22 | 0.91 | 3.00 | 30.57 | 31.48 | 30.57 | 22356065 |
| 1737157200 | 30.31 | 0.25 | 0.83 | 30.02 | 30.51 | 29.88 | 15757317 |
| 1737070800 | 30.06 | 0.62 | 2.11 | 29.44 | 30.07 | 29.335 | 21218005 |
| 1736984400 | 29.44 | 0.32 | 1.10 | 29.37 | 29.58 | 29.25 | 12097510 |
| 1736898000 | 29.12 | 0.6 | 2.10 | 28.52 | 29.2889 | 28.48 | 14593971 |
| 1736811600 | 28.52 | 0.36 | 1.28 | 28.26 | 28.66 | 28.18 | 12017075 |
| 1736552400 | 28.16 | -0.13 | -0.46 | 28.49 | 28.82 | 28.02 | 11909494 |
| 1736379600 | 28.29 | 0.48 | 1.73 | 27.74 | 28.31 | 27.68 | 11147950 |
| 1736293200 | 27.81 | -0.02 | -0.07 | 27.93 | 28.09 | 27.69 | 9692905 |
| 1736206800 | 27.83 | -0.44 | -1.56 | 28.34 | 28.39 | 27.73 | 14386123 |
| 1735947600 | 28.27 | 0.16 | 0.57 | 28.25 | 28.53 | 28.135 | 9877959 |
| 1735861200 | 28.11 | 0.71 | 2.59 | 27.61 | 28.21 | 27.51 | 13891899 |
| 1735688400 | 27.4 | 0.04 | 0.15 | 27.45 | 27.74 | 27.35 | 7854494 |
| 1735602000 | 27.36 | 0.18 | 0.66 | 27.16 | 27.55 | 26.93 | 7941546 |
| 1735342800 | 27.18 | -0.07 | -0.26 | 27.2 | 27.36 | 27.045 | 6755425 |
| 1735256400 | 27.25 | -0.08 | -0.29 | 27.35 | 27.35 | 27.095 | 8172265 |
| 1735077840 | 27.33 | 0.28 | 1.04 | 27.1 | 27.39 | 26.99 | 4702835 |
| 1734997200 | 27.05 | 0.2 | 0.74 | 26.86 | 27.1 | 26.55 | 10861759 |
| 1734738000 | 26.85 | 0.61 | 2.32 | 26.23 | 26.99 | 26.14 | 28504509 |
| 1734651600 | 26.24 | 0.41 | 1.59 | 26.12 | 26.505 | 25.84 | 20249907 |
| 1734565200 | 25.83 | -0.78 | -2.93 | 26.6 | 26.723 | 25.78 | 12762679 |
| 1734478800 | 26.61 | 0.05 | 0.19 | 26.43 | 26.71 | 26.1101 | 14320170 |
| 1734392400 | 26.56 | -0.32 | -1.19 | 26.7 | 26.75 | 26.415 | 11989417 |
| 1734133200 | 26.88 | -0.02 | -0.07 | 26.92 | 26.99 | 26.7 | 8283904 |
| 1734046800 | 26.9 | -0.05 | -0.19 | 26.95 | 27.2 | 26.8 | 10796781 |
| 1733960400 | 26.95 | 0.06 | 0.22 | 27.03 | 27.265 | 26.88 | 15058145 |
| 1733874000 | 26.89 | -0.21 | -0.77 | 27.32 | 27.41 | 26.794 | 15516075 |
| 1733787600 | 27.1 | -0.67 | -2.41 | 27.83 | 27.88 | 27.02 | 12137794 |
| 1733528400 | 27.77 | -0.2 | -0.72 | 27.93 | 28.14 | 27.63 | 11530484 |
| 1733442000 | 27.97 | 0.58 | 2.12 | 27.53 | 28.22 | 27.48 | 13518815 |
| 1733355600 | 27.39 | -0.03 | -0.11 | 27.36 | 27.42 | 27.12 | 9852771 |
| 1733269200 | 27.42 | -0.02 | -0.07 | 27.47 | 27.55 | 27.2 | 12491130 |
| 1733182800 | 27.44 | -0.83 | -2.94 | 28.22 | 28.27 | 27.34 | 9651003 |
| 1732917840 | 28.27 | 0.2 | 0.71 | 28.13 | 28.345 | 28.08 | 6268173 |
| 1732750800 | 28.07 | -0.02 | -0.07 | 28.11 | 28.24 | 27.96 | 8127154 |
| 1732664400 | 28.09 | 0.24 | 0.86 | 27.86 | 28.235 | 27.86 | 11271562 |
| 1732578000 | 27.85 | -0.64 | -2.25 | 28.59 | 28.72 | 27.65 | 26138535 |
| 1732318800 | 28.49 | -0.05 | -0.18 | 28.63 | 28.81 | 28.48 | 12381257 |
| 1732232400 | 28.54 | 0.54 | 1.93 | 28.03 | 28.67 | 27.98 | 14617171 |
| 1732146000 | 28 | -0.08 | -0.28 | 28.1 | 28.275 | 27.77 | 11949165 |
| 1732059600 | 28.08 | 0.3 | 1.08 | 27.59 | 28.15 | 27.59 | 15443933 |
| 1731973200 | 27.78 | 0.51 | 1.87 | 27.36 | 27.84 | 27.35 | 15942924 |
| 1731714000 | 27.27 | 0.51 | 1.91 | 26.65 | 27.315 | 26.65 | 12425428 |
| 1731627600 | 26.76 | -0.04 | -0.15 | 26.76 | 26.97 | 26.64 | 9868217 |
| 1731541200 | 26.8 | -0.38 | -1.40 | 27.32 | 27.33 | 26.76 | 11753535 |
| 1731454800 | 27.18 | -0.09 | -0.33 | 27.29 | 27.585 | 27.12 | 14746876 |
| 1731368400 | 27.27 | 0.39 | 1.45 | 26.88 | 27.33 | 26.88 | 15875267 |
| 1731109200 | 26.88 | 0.47 | 1.78 | 26.28 | 27 | 26.28 | 17400830 |
| 1731022800 | 26.41 | 0.06 | 0.23 | 26.41 | 26.51 | 26.19 | 13260819 |
| 1730936400 | 26.35 | 1.64 | 6.64 | 25.38 | 26.585 | 25.38 | 26263658 |
| 1730850000 | 24.71 | 0.22 | 0.90 | 24.59 | 24.955 | 24.54 | 18870622 |
| 1730763600 | 24.49 | 0.31 | 1.28 | 24.3 | 24.5 | 23.97 | 13272313 |
| 1730500800 | 24.18 | -0.33 | -1.35 | 24.61 | 24.665 | 24.14 | 13273877 |
| 1730414400 | 24.51 | -0.33 | -1.33 | 24.61 | 24.69 | 24.345 | 12804217 |
| 1730328000 | 24.84 | 0.21 | 0.85 | 24.72 | 25.1 | 24.65 | 14118973 |
| 1730241600 | 24.63 | -0.17 | -0.69 | 24.86 | 24.86 | 24.505 | 10089397 |
| 1730155200 | 24.8 | -0.15 | -0.60 | 24.69 | 24.93 | 24.66 | 10034461 |
| 1729896000 | 24.95 | -0.04 | -0.16 | 25.09 | 25.2 | 24.91 | 16549651 |
| 1729809600 | 24.99 | 0.22 | 0.89 | 24.9 | 25.08 | 24.77 | 15834295 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
