News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.454227812718 | 28.62 | 29.53 | 27.69 | 198169 | 28.62433485 | CS |
| 4 | 1.57 | 5.83209509658 | 26.92 | 30.19 | 26.29 | 289736 | 28.25525391 | CS |
| 12 | -3.18 | -10.0410483107 | 31.67 | 32.7 | 26.29 | 272348 | 28.98923075 | CS |
| 26 | 5.53 | 24.0853658537 | 22.96 | 32.7 | 19.06 | 268391 | 26.83316155 | CS |
| 52 | 13.54 | 90.5685618729 | 14.95 | 32.7 | 12.79 | 268687 | 22.63225101 | CS |
| 156 | 15.8 | 124.50748621 | 12.69 | 32.7 | 8.07 | 302635 | 17.30852687 | CS |
| 260 | 8.2 | 40.4139970429 | 20.29 | 32.7 | 8.07 | 341286 | 17.25072218 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736548800 | 28.78 | -0.32 | -1.10 | 29.28 | 29.45 | 28.6 | 251327 |
| 1736462400 | 29.1 | 0.06 | 0.21 | 29.33 | 29.53 | 28.93 | 94750 |
| 1736376000 | 29.04 | 0.82 | 2.91 | 28.35 | 29.19 | 28.33 | 237030 |
| 1736289600 | 28.22 | 0.09 | 0.32 | 28.59 | 29.41 | 27.93 | 209354 |
| 1736203200 | 28.13 | -0.49 | -1.71 | 28.62 | 28.63 | 27.69 | 198384 |
| 1735944000 | 28.62 | -0.74 | -2.52 | 29.17 | 29.2 | 28.48 | 125662 |
| 1735857600 | 29.36 | 1.04 | 3.67 | 28.75 | 29.4 | 28.75 | 135870 |
| 1735684800 | 28.32 | 0.63 | 2.28 | 27.62 | 28.37 | 27.62 | 114136 |
| 1735598400 | 27.69 | -0.63 | -2.22 | 28.14 | 28.14 | 27.23 | 219802 |
| 1735339200 | 28.32 | 0.23 | 0.82 | 28 | 28.37 | 27.5 | 162224 |
| 1735069200 | 28.09 | -0.05 | -0.18 | 28.05 | 28.2 | 27.67 | 47440 |
| 1734993600 | 28.14 | -0.06 | -0.21 | 28.25 | 28.5 | 27.72 | 149320 |
| 1734734400 | 28.2 | -0.39 | -1.36 | 28.6 | 29.11 | 28.13 | 737780 |
| 1734648000 | 28.59 | -0.46 | -1.58 | 28.77 | 29.38 | 28.46 | 368450 |
| 1734561600 | 29.05 | 1.94 | 7.16 | 28.09 | 30.19 | 28.05 | 936270 |
| 1734475200 | 27.11 | 0.27 | 1.01 | 26.44 | 27.37 | 26.42 | 260022 |
| 1734388800 | 26.84 | -0.28 | -1.03 | 26.92 | 27.01 | 26.29 | 677699 |
| 1734129600 | 27.12 | -0.64 | -2.31 | 27.44 | 27.49 | 26.7 | 267492 |
| 1734043200 | 27.76 | 0.13 | 0.47 | 27.33 | 27.78 | 27.12 | 268100 |
| 1733956800 | 27.63 | -0.78 | -2.75 | 28.54 | 28.54 | 27.5 | 391714 |
| 1733870400 | 28.41 | -1.46 | -4.89 | 28.5 | 29.82 | 28.22 | 434678 |
| 1733784000 | 29.87 | 1.72 | 6.11 | 29 | 30.45 | 28.8 | 525669 |
| 1733524800 | 28.15 | -3.76 | -11.78 | 30.54 | 30.64 | 27.09 | 801816 |
| 1733438400 | 31.91 | -0.12 | -0.37 | 32 | 32.7 | 31.75 | 168676 |
| 1733352000 | 32.03 | 0.92 | 2.96 | 30.98 | 32.06 | 30.85 | 231667 |
| 1733265600 | 31.11 | 1.85 | 6.32 | 29.76 | 31.14 | 29.76 | 214697 |
| 1733179200 | 29.26 | -0.44 | -1.48 | 29.53 | 29.53 | 28.83 | 155621 |
| 1732920000 | 29.7 | 0.1 | 0.34 | 29.55 | 30.32 | 29.42 | 120188 |
| 1732833600 | 29.6 | 0.32 | 1.09 | 29.16 | 29.99 | 29.16 | 53368 |
| 1732747200 | 29.28 | 0.65 | 2.27 | 28.78 | 29.72 | 28.7 | 185076 |
| 1732660800 | 28.63 | 0.09 | 0.32 | 28.21 | 29.02 | 27.7 | 274686 |
| 1732574400 | 28.54 | -2.53 | -8.14 | 30.21 | 30.26 | 28.5 | 570796 |
| 1732315200 | 31.07 | -0.1 | -0.32 | 31.38 | 31.38 | 30.62 | 161199 |
| 1732228800 | 31.17 | 1.3 | 4.35 | 30.22 | 31.17 | 30.11 | 377831 |
| 1732142400 | 29.87 | 0.36 | 1.22 | 29.55 | 30.21 | 29.43 | 185280 |
| 1732056000 | 29.51 | 0.84 | 2.93 | 29.01 | 29.76 | 28.53 | 329893 |
| 1731969600 | 28.67 | 1.07 | 3.88 | 28.68 | 29.35 | 28.29 | 185511 |
| 1731710400 | 27.6 | -0.26 | -0.93 | 27.92 | 28.47 | 27.5 | 185642 |
| 1731624000 | 27.86 | 0.27 | 0.98 | 26.85 | 28.19 | 26.57 | 224341 |
| 1731537600 | 27.59 | -0.37 | -1.32 | 28.18 | 28.39 | 27.46 | 233695 |
| 1731451200 | 27.96 | -0.19 | -0.67 | 27 | 28.26 | 27 | 264207 |
| 1731364800 | 28.15 | -1.59 | -5.35 | 28.14 | 28.79 | 27.52 | 235918 |
| 1731105600 | 29.74 | -1 | -3.25 | 30.55 | 30.59 | 29.35 | 283556 |
| 1731019200 | 30.74 | 2.11 | 7.37 | 29.17 | 31.03 | 29.09 | 231343 |
| 1730932800 | 28.63 | -0.82 | -2.78 | 27.56 | 29.09 | 27.56 | 313591 |
| 1730846400 | 29.45 | -0.03 | -0.10 | 29.64 | 29.72 | 29.06 | 217485 |
| 1730760000 | 29.48 | -0.57 | -1.90 | 30.14 | 30.57 | 29.4 | 173526 |
| 1730497200 | 30.05 | 0.02 | 0.07 | 30.07 | 30.49 | 29.52 | 277974 |
| 1730410800 | 30.03 | -0.21 | -0.69 | 29.8 | 30.33 | 29.1 | 339815 |
| 1730324400 | 30.24 | -0.06 | -0.20 | 30.26 | 30.37 | 28.81 | 255872 |
| 1730238000 | 30.3 | 0.58 | 1.95 | 29.95 | 30.34 | 29.64 | 197896 |
| 1730151600 | 29.72 | -0.2 | -0.67 | 29.79 | 29.96 | 29.61 | 192365 |
| 1729892400 | 29.92 | -1.03 | -3.33 | 30.48 | 30.6 | 29.62 | 217990 |
| 1729806000 | 30.95 | 0.15 | 0.49 | 30.9 | 30.95 | 29.87 | 202099 |
| 1729719600 | 30.8 | -0.29 | -0.93 | 30.75 | 30.94 | 30.42 | 120376 |
| 1729633200 | 31.09 | 0.52 | 1.70 | 30.85 | 31.27 | 30.5 | 176343 |
| 1729546800 | 30.57 | -0.42 | -1.36 | 31.67 | 32.1 | 30.52 | 350347 |
| 1729287600 | 30.99 | 1.27 | 4.27 | 30 | 31.32 | 29.87 | 250875 |
| 1729201200 | 29.72 | 0.29 | 0.99 | 29.65 | 30.34 | 29.42 | 330737 |
| 1729114800 | 29.43 | -0.24 | -0.81 | 29.89 | 30.08 | 29.39 | 183667 |
| 1729028400 | 29.67 | 0.53 | 1.82 | 29.05 | 29.93 | 28.85 | 224241 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
