News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.51 | -5.29638723255 | 28.51 | 29.29 | 26.88 | 970820 | 28.17199913 | PU |
| 4 | -2.3 | -7.84982935154 | 29.3 | 29.53 | 26.88 | 947561 | 28.58390887 | PU |
| 12 | -4.99 | -15.5986245702 | 31.99 | 32.05 | 26.88 | 869583 | 29.68484372 | PU |
| 26 | -2.03 | -6.99276610403 | 29.03 | 32.88 | 26.88 | 908319 | 30.35464624 | PU |
| 52 | -0.71427945 | -2.57729756709 | 27.71427945 | 32.88 | 26.88 | 878012 | 29.6701441 | PU |
| 156 | 4.64118264 | 20.7577286637 | 22.35881736 | 32.88 | 21.34208735 | 910897 | 26.8101957 | PU |
| 260 | 3.03290061 | 12.6544333156 | 23.96709939 | 32.88 | 18.07930829 | 877384 | 25.44786165 | PU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829400 | 27.2 | -0.81 | -2.89 | 28.1 | 28.26 | 27.15 | 1286200 |
| 1732743000 | 28.01 | -0.9 | -3.11 | 29.2 | 29.2 | 28.01 | 1228600 |
| 1732656600 | 28.91 | 0.26 | 0.91 | 28.6 | 29.08 | 28.6 | 506300 |
| 1732570140 | 28.65 | -0.31 | -1.07 | 28.96 | 29.29 | 28.63 | 1189800 |
| 1732310940 | 28.96 | 0.52 | 1.83 | 28.51 | 29.01 | 28.51 | 643200 |
| 1732224600 | 28.44 | -0.82 | -2.80 | 28.76 | 29.27 | 28.44 | 1186600 |
| 1732051800 | 29.26 | 0.71 | 2.49 | 28.55 | 29.53 | 28.55 | 792300 |
| 1731965340 | 28.55 | -0.25 | -0.87 | 28.74 | 28.74 | 28.39 | 1215200 |
| 1731619800 | 28.8 | 0.06 | 0.21 | 28.67 | 28.96 | 28.64 | 647100 |
| 1731533400 | 28.74 | 0.14 | 0.49 | 28.43 | 28.82 | 28.36 | 689700 |
| 1731446940 | 28.6 | 0.28 | 0.99 | 28.5 | 28.68 | 28.25 | 637500 |
| 1731360540 | 28.32 | -0.29 | -1.01 | 28.8 | 28.8 | 28.2 | 861700 |
| 1731101400 | 28.61 | -0.34 | -1.17 | 28.87 | 29.07 | 28.2 | 1436800 |
| 1731014940 | 28.95 | 0.06 | 0.21 | 28.71 | 29.29 | 28.56 | 667500 |
| 1730928600 | 28.89 | 0.03 | 0.10 | 28.75 | 29.02 | 28.33 | 646600 |
| 1730842200 | 28.86 | -0.17 | -0.59 | 29.4 | 29.4 | 28.71 | 904200 |
| 1730755800 | 29.03 | 0.1 | 0.35 | 29.1 | 29.18 | 28.84 | 449600 |
| 1730496600 | 28.93 | -0.31 | -1.06 | 29.3 | 29.41 | 28.74 | 2067200 |
| 1730410200 | 29.24 | 0 | 0.00 | 29.4 | 29.53 | 29.22 | 809900 |
| 1730323800 | 29.24 | 0.19 | 0.65 | 29.1 | 29.36 | 29.1 | 891700 |
| 1730237340 | 29.05 | -0.26 | -0.89 | 29.45 | 29.45 | 29.05 | 481200 |
| 1730151000 | 29.31 | 0.07 | 0.24 | 29.11 | 29.47 | 29.11 | 413800 |
| 1729891800 | 29.24 | -0.03 | -0.10 | 29.42 | 29.42 | 29.1 | 388100 |
| 1729805400 | 29.27 | 0.36 | 1.25 | 28.91 | 29.42 | 28.82 | 680100 |
| 1729719000 | 28.91 | -0.11 | -0.38 | 28.98 | 29.09 | 28.77 | 629100 |
| 1729632600 | 29.02 | -0.26 | -0.89 | 29.11 | 29.22 | 28.93 | 473600 |
| 1729546140 | 29.28 | -0.01 | -0.03 | 29.13 | 29.37 | 29.05 | 598100 |
| 1729287000 | 29.29 | 0.08 | 0.27 | 29.19 | 29.34 | 29.01 | 490700 |
| 1729200540 | 29.21 | -0.05 | -0.17 | 29.3 | 29.4 | 28.99 | 823600 |
| 1729114140 | 29.26 | -0.38 | -1.28 | 29.8 | 29.85 | 29.2 | 1169400 |
| 1729027740 | 29.64 | 0.24 | 0.82 | 29.3 | 29.67 | 29.3 | 723900 |
| 1728941340 | 29.4 | 0.32 | 1.10 | 29.3 | 29.45 | 29.18 | 649100 |
| 1728682200 | 29.08 | -0.45 | -1.52 | 29.53 | 29.54 | 29.08 | 503700 |
| 1728595740 | 29.53 | 0.11 | 0.37 | 29.39 | 29.69 | 29.28 | 808700 |
| 1728509400 | 29.42 | -0.07 | -0.24 | 29.45 | 29.47 | 29.1 | 1124200 |
| 1728422940 | 29.49 | 0.21 | 0.72 | 29.2 | 29.58 | 29.05 | 897000 |
| 1728336600 | 29.28 | 0.02 | 0.07 | 29.13 | 29.52 | 29.13 | 599300 |
| 1728077400 | 29.26 | -0.34 | -1.15 | 29.5 | 29.55 | 29.21 | 905900 |
| 1727991000 | 29.6 | -0.38 | -1.27 | 29.98 | 30 | 29.35 | 2294400 |
| 1727904540 | 29.98 | -0.1 | -0.33 | 30.4 | 30.51 | 29.95 | 449700 |
| 1727818200 | 30.08 | -0.49 | -1.60 | 30.55 | 30.57 | 29.95 | 1077200 |
| 1727731800 | 30.57 | -0.19 | -0.62 | 30.41 | 30.68 | 30.41 | 692600 |
| 1727472600 | 30.76 | 0.17 | 0.56 | 30.59 | 30.76 | 30.38 | 949100 |
| 1727386140 | 30.59 | 0.21 | 0.69 | 30.45 | 30.6 | 30.25 | 308100 |
| 1727299740 | 30.38 | -0.37 | -1.20 | 30.75 | 30.84 | 30.32 | 577100 |
| 1727213400 | 30.75 | -0.1 | -0.32 | 31.15 | 31.15 | 30.64 | 474800 |
| 1727127000 | 30.85 | -0.03 | -0.10 | 30.5 | 31.04 | 30.5 | 1320100 |
| 1726867800 | 30.88 | -0.43 | -1.37 | 31.32 | 31.37 | 30.68 | 1041500 |
| 1726781400 | 31.31 | -0.54 | -1.70 | 31.67 | 31.73 | 31.09 | 852900 |
| 1726695000 | 31.85 | 0.41 | 1.30 | 31.42 | 31.89 | 31.3 | 3323700 |
| 1726608600 | 31.44 | 0.17 | 0.54 | 31.4 | 31.65 | 31.03 | 923200 |
| 1726522200 | 31.27 | 0.18 | 0.58 | 31.16 | 31.48 | 31.03 | 1314300 |
| 1726263000 | 31.09 | -0.07 | -0.22 | 31.42 | 31.65 | 31.09 | 449800 |
| 1726176540 | 31.16 | -0.08 | -0.26 | 31.12 | 31.33 | 31.06 | 337600 |
| 1726090140 | 31.24 | -0.07 | -0.22 | 31.49 | 31.53 | 31.16 | 555100 |
| 1726003740 | 31.31 | -0.05 | -0.16 | 31.36 | 31.56 | 31.26 | 769900 |
| 1725917400 | 31.36 | -0.15 | -0.48 | 31.51 | 31.64 | 31.29 | 714600 |
| 1725658200 | 31.51 | -0.26 | -0.82 | 31.99 | 32.049999 | 31.39 | 892900 |
| 1725571800 | 31.77 | -0.07 | -0.22 | 31.91 | 32.09 | 31.58 | 1124100 |
| 1725485400 | 31.84 | 0.54 | 1.73 | 31.3 | 32.1 | 31.23 | 1356600 |
| 1725399000 | 31.3 | -0.2 | -0.63 | 31.16 | 31.49 | 31.16 | 1526100 |
| 1725312600 | 31.5 | -0.3 | -0.94 | 31.6 | 32.009999 | 31.29 | 888400 |
| 1725053400 | 31.8 | 0.99 | 3.21 | 30.9 | 32.31 | 30.8 | 2768400 |
| 1724967000 | 30.81 | -0.14 | -0.45 | 30.94 | 30.95 | 30.6 | 815300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
