News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 1.29224652087 | 30.18 | 30.72 | 30.16 | 344779 | 30.37892048 | DR |
| 4 | 0.08 | 0.26238110856 | 30.49 | 30.76 | 29.29 | 248986 | 30.26580201 | DR |
| 12 | 2.15 | 7.56509500352 | 28.42 | 30.76 | 28.4 | 237220 | 29.79302394 | DR |
| 26 | 7.07 | 30.085106383 | 23.5 | 30.76 | 23.28 | 342086 | 26.98496072 | DR |
| 52 | 6.58 | 27.4280950396 | 23.99 | 30.76 | 22.03 | 298134 | 25.60857775 | DR |
| 156 | 12.07 | 65.2432432432 | 18.5 | 30.76 | 16.324 | 302784 | 21.94620194 | DR |
| 260 | 13.99 | 84.3787696019 | 16.58 | 30.76 | 11.3 | 259318 | 20.58503399 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 30.57 | 0.14 | 0.46 | 30.33 | 30.72 | 30.33 | 227760 |
| 1732227900 | 30.43 | 0.03 | 0.10 | 30.4 | 30.5 | 30.2715 | 389491 |
| 1732141740 | 30.4 | 0.12 | 0.40 | 30.404 | 30.45 | 30.1735 | 209716 |
| 1732054800 | 30.28 | -0.06 | -0.20 | 30.23 | 30.5 | 30.16 | 548786 |
| 1731968640 | 30.34 | 0.19 | 0.63 | 30.18 | 30.46 | 30.18 | 348141 |
| 1731709260 | 30.15 | 0.07 | 0.23 | 30.154 | 30.408 | 30.0715 | 301331 |
| 1731622800 | 30.08 | 0.76 | 2.59 | 30.46 | 30.64 | 30.08 | 130141 |
| 1731536760 | 29.32 | -0.49 | -1.64 | 29.44 | 29.5201 | 29.29 | 463880 |
| 1731450480 | 29.81 | -0.86 | -2.80 | 30.0499 | 30.1175 | 29.5301 | 412750 |
| 1731363600 | 30.67 | 0.04 | 0.13 | 30.67 | 30.67 | 30.47 | 136872 |
| 1731104400 | 30.63 | 0.07 | 0.23 | 30.66 | 30.76 | 30.47 | 133921 |
| 1731018540 | 30.56 | 0.05 | 0.16 | 30.52 | 30.67 | 30.37 | 212819 |
| 1730931600 | 30.51 | -0.22 | -0.72 | 30.5 | 30.6 | 30.38 | 162747 |
| 1730845680 | 30.73 | 0.27 | 0.89 | 30.68 | 30.76 | 30.52 | 107992 |
| 1730759160 | 30.46 | 0.09 | 0.30 | 30.36 | 30.69 | 30.35 | 112423 |
| 1730496420 | 30.37 | 0.16 | 0.53 | 30.49 | 30.51 | 30.27 | 91344 |
| 1730409780 | 30.21 | -0.27 | -0.89 | 30.28 | 30.28 | 30.05 | 181782 |
| 1730323500 | 30.48 | -0.1 | -0.33 | 30.281 | 30.56 | 30.281 | 295722 |
| 1730237280 | 30.58 | 0.03 | 0.10 | 30.63 | 30.69 | 30.5 | 142395 |
| 1730150880 | 30.55 | 0.26 | 0.86 | 30.49 | 30.62 | 30.465 | 369714 |
| 1729891500 | 30.29 | -0.1 | -0.33 | 30.56 | 30.58 | 30.2 | 137377 |
| 1729805160 | 30.39 | 0.68 | 2.29 | 30.17 | 30.39 | 30.17 | 213116 |
| 1729718940 | 29.71 | -0.01 | -0.03 | 29.695 | 29.854 | 29.6701 | 134190 |
| 1729632300 | 29.72 | -0.49 | -1.62 | 29.78 | 29.9 | 29.72 | 237788 |
| 1729545600 | 30.21 | -0.46 | -1.50 | 30.55 | 30.55 | 30.14 | 188906 |
| 1729286400 | 30.67 | 0.17 | 0.56 | 30.46 | 30.73 | 30.46 | 320174 |
| 1729200000 | 30.5 | -0.1 | -0.33 | 30.58 | 30.68 | 30.44 | 152071 |
| 1729113960 | 30.6 | 0.12 | 0.39 | 30.57 | 30.7 | 30.56 | 294019 |
| 1729027680 | 30.48 | 0.49 | 1.62 | 30.36 | 30.5925 | 30.34 | 87449 |
| 1728941220 | 29.9933 | 0.38 | 1.29 | 29.84 | 30.03 | 29.84 | 158094 |
| 1728681900 | 29.61 | -0.12 | -0.40 | 29.72 | 29.74 | 29.58 | 747759 |
| 1728595560 | 29.73 | 0.5 | 1.71 | 30.04 | 30.08 | 29.59 | 244220 |
| 1728508800 | 29.23 | 0.02 | 0.07 | 29.123 | 29.3399 | 29.03 | 76570 |
| 1728422580 | 29.21 | 0.22 | 0.76 | 29.41 | 29.41 | 29.09 | 146812 |
| 1728336000 | 28.99 | 0.07 | 0.24 | 29.03 | 29.1 | 28.85 | 418087 |
| 1728077220 | 28.92 | 0 | 0.00 | 28.86 | 28.97 | 28.72 | 153573 |
| 1727990760 | 28.92 | -0.2 | -0.69 | 28.9401 | 29.04 | 28.842 | 56954 |
| 1727904000 | 29.12 | -0.2 | -0.68 | 29.114 | 29.14 | 28.94 | 128399 |
| 1727818140 | 29.32 | -0.11 | -0.37 | 29.4001 | 29.43 | 29.22 | 185278 |
| 1727731380 | 29.43 | 0.16 | 0.55 | 29.58 | 29.65 | 29.3101 | 71584 |
| 1727472000 | 29.27 | -0.16 | -0.54 | 29.37 | 29.438 | 29.19 | 116552 |
| 1727386200 | 29.43 | -0 | -0.01 | 29.2599 | 29.57 | 29.225 | 430304 |
| 1727299200 | 29.4335 | -0.07 | -0.23 | 29.55 | 29.58 | 29.42 | 1190081 |
| 1727212800 | 29.5 | 0.33 | 1.13 | 29.27 | 29.52 | 29.2375 | 117666 |
| 1727126940 | 29.17 | 0.11 | 0.38 | 29.306 | 29.32 | 29.03 | 122556 |
| 1726867200 | 29.06 | 0.02 | 0.09 | 29.22 | 29.23 | 28.94 | 190533 |
| 1726781220 | 29.035 | -0.17 | -0.57 | 28.94 | 29.08 | 28.78 | 180735 |
| 1726694460 | 29.2 | -0.37 | -1.25 | 29.53 | 29.58 | 29.04 | 294613 |
| 1726608240 | 29.57 | -0.39 | -1.30 | 29.76 | 29.76 | 29.5 | 155815 |
| 1726521720 | 29.96 | 0.31 | 1.05 | 29.75 | 29.97 | 29.73 | 386051 |
| 1726262940 | 29.65 | 0.28 | 0.95 | 29.62 | 29.71 | 29.599 | 224472 |
| 1726176540 | 29.37 | 0.29 | 1.00 | 29.0901 | 29.4 | 29.0901 | 406119 |
| 1726090140 | 29.08 | 0.29 | 1.01 | 28.906 | 29.1 | 28.75 | 305841 |
| 1726003500 | 28.79 | -0.18 | -0.62 | 28.7 | 28.8 | 28.5908 | 157419 |
| 1725917160 | 28.97 | 0.2 | 0.70 | 28.79 | 29 | 28.75 | 98095 |
| 1725658020 | 28.77 | -0.35 | -1.20 | 29.08 | 29.08 | 28.75 | 120451 |
| 1725571440 | 29.12 | 0.29 | 1.01 | 29.26 | 29.3 | 29.0415 | 133190 |
| 1725485040 | 28.83 | 0.39 | 1.37 | 28.77 | 28.9982 | 28.76 | 127880 |
| 1725398880 | 28.44 | 0.01 | 0.04 | 28.42 | 28.545 | 28.4 | 105456 |
| 1725053340 | 28.43 | 0.03 | 0.11 | 28.502 | 28.55 | 28.3 | 77915 |
| 1724966400 | 28.4 | 0 | 0.00 | 28.63 | 28.63 | 28.34 | 81781 |
| 1724880360 | 28.4 | 0.1 | 0.35 | 28.3405 | 28.4725 | 28.26 | 110121 |
| 1724794080 | 28.3 | 0.2 | 0.71 | 28.24 | 28.35 | 28.22 | 722236 |
| 1724707740 | 28.1 | -0.08 | -0.30 | 28.15 | 28.2225 | 28.08 | 127021 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
