News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -1.20481927711 | 29.88 | 30.01 | 29.35 | 523200 | 29.56761372 | CS |
| 4 | -1.13 | -3.6867862969 | 30.65 | 31.63 | 29.35 | 468506 | 30.32051405 | CS |
| 12 | -2.28 | -7.16981132075 | 31.8 | 32.85 | 29.35 | 505372 | 31.08191252 | CS |
| 26 | 2.03 | 7.3845034558 | 27.49 | 32.85 | 26.84 | 459030 | 30.12724074 | CS |
| 52 | 3.43 | 13.1467995401 | 26.09 | 32.85 | 26.01 | 472518 | 29.29786132 | CS |
| 156 | 8.91 | 43.231441048 | 20.61 | 32.85 | 18.86 | 648471 | 23.93631927 | CS |
| 260 | -1.29 | -4.18695228822 | 30.81 | 32.85 | 18.86 | 772072 | 24.50161403 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 29.5 | 0.1 | 0.34 | 29.69 | 29.69 | 29.35 | 329000 |
| 1732224600 | 29.4 | -0.46 | -1.54 | 29.75 | 29.8 | 29.4 | 329100 |
| 1732051800 | 29.86 | 0.32 | 1.08 | 29.6 | 29.95 | 29.48 | 365700 |
| 1731965340 | 29.54 | -0.34 | -1.14 | 29.88 | 30.01 | 29.48 | 1069000 |
| 1731619800 | 29.88 | -0.21 | -0.70 | 30.09 | 30.13 | 29.82 | 656400 |
| 1731533400 | 30.09 | -0.24 | -0.79 | 30.34 | 30.34 | 29.93 | 441500 |
| 1731446940 | 30.33 | -0.15 | -0.49 | 30.48 | 30.58 | 30.15 | 431600 |
| 1731360540 | 30.48 | 0.05 | 0.16 | 30.43 | 30.64 | 30.34 | 389100 |
| 1731101400 | 30.43 | -0.41 | -1.33 | 30.8 | 30.8 | 30.23 | 373100 |
| 1731014940 | 30.84 | -0.65 | -2.06 | 31.3 | 31.58 | 30.65 | 616500 |
| 1730928600 | 31.49 | 0.08 | 0.25 | 31.28 | 31.58 | 30.78 | 540900 |
| 1730842200 | 31.41 | 1 | 3.29 | 30.89 | 31.63 | 30.72 | 725400 |
| 1730755800 | 30.41 | 0.36 | 1.20 | 30.3 | 30.53 | 30.07 | 246000 |
| 1730496600 | 30.05 | -0.14 | -0.46 | 30.1 | 30.36 | 30.02 | 338500 |
| 1730410200 | 30.19 | -0.14 | -0.46 | 30.4 | 30.57 | 30.04 | 530900 |
| 1730323800 | 30.33 | -0.17 | -0.56 | 30.45 | 30.64 | 30.32 | 348000 |
| 1730237340 | 30.5 | -0.29 | -0.94 | 30.98 | 31.04 | 30.46 | 268200 |
| 1730151000 | 30.79 | 0.28 | 0.92 | 30.65 | 30.99 | 30.51 | 434200 |
| 1729891800 | 30.51 | -0.29 | -0.94 | 30.8 | 30.91 | 30.39 | 287300 |
| 1729805400 | 30.8 | 0.18 | 0.59 | 30.62 | 30.93 | 30.48 | 546300 |
| 1729719000 | 30.62 | 0.14 | 0.46 | 30.4 | 30.62 | 30.28 | 545500 |
| 1729632600 | 30.48 | 0.23 | 0.76 | 30.28 | 30.48 | 30.01 | 673500 |
| 1729546140 | 30.25 | -0.42 | -1.37 | 30.49 | 30.66 | 30.24 | 562600 |
| 1729287000 | 30.67 | 0.27 | 0.89 | 30.55 | 30.72 | 30.3 | 328400 |
| 1729200540 | 30.4 | 0.05 | 0.16 | 30.4 | 30.74 | 29.99 | 459700 |
| 1729114140 | 30.35 | -0.1 | -0.33 | 30.5 | 30.54 | 30.21 | 1025600 |
| 1729027740 | 30.45 | 0.12 | 0.40 | 30.33 | 30.54 | 30.17 | 455800 |
| 1728941340 | 30.33 | 0.16 | 0.53 | 30.17 | 30.42 | 30.17 | 272800 |
| 1728682200 | 30.17 | -0.23 | -0.76 | 30.39 | 30.47 | 30.16 | 264000 |
| 1728595740 | 30.4 | 0.08 | 0.26 | 30.25 | 30.42 | 30.17 | 220100 |
| 1728509400 | 30.32 | -0.42 | -1.37 | 30.65 | 30.65 | 30.2 | 381900 |
| 1728422940 | 30.74 | 0.22 | 0.72 | 30.3 | 30.88 | 30.28 | 291100 |
| 1728336600 | 30.52 | 0.06 | 0.20 | 30.64 | 30.7 | 30.34 | 358300 |
| 1728077400 | 30.46 | 0.11 | 0.36 | 30.39 | 30.6 | 30.27 | 311100 |
| 1727991000 | 30.35 | -0.78 | -2.51 | 31.01 | 31.02 | 30.3 | 386900 |
| 1727904540 | 31.13 | 0.3 | 0.97 | 30.9 | 31.43 | 30.9 | 343800 |
| 1727818200 | 30.83 | -0.59 | -1.88 | 31.41 | 31.49 | 30.77 | 467500 |
| 1727731800 | 31.42 | -0.49 | -1.54 | 31.88 | 32.03 | 31.4 | 428400 |
| 1727472600 | 31.91 | 0.13 | 0.41 | 31.71 | 31.91 | 31.68 | 537200 |
| 1727386140 | 31.78 | 0.4 | 1.27 | 31.53 | 31.94 | 31.53 | 432100 |
| 1727299740 | 31.38 | 0.18 | 0.58 | 31.12 | 31.46 | 31.12 | 560600 |
| 1727213400 | 31.2 | 0.08 | 0.26 | 31.45 | 31.63 | 30.91 | 590100 |
| 1727127000 | 31.12 | -0.11 | -0.35 | 31.17 | 31.21 | 30.88 | 694100 |
| 1726867800 | 31.23 | -0.53 | -1.67 | 31.55 | 31.88 | 31.13 | 925500 |
| 1726781400 | 31.76 | -0.25 | -0.78 | 32.13 | 32.15 | 31.7 | 786100 |
| 1726695000 | 32.009999 | -0.24 | -0.74 | 32.2 | 32.25 | 31.87 | 474000 |
| 1726608600 | 32.25 | -0.16 | -0.49 | 32.5 | 32.5 | 31.92 | 636100 |
| 1726522200 | 32.409999 | 0.07 | 0.22 | 32.34 | 32.549999 | 32.27 | 532100 |
| 1726263000 | 32.34 | 0.16 | 0.50 | 32.33 | 32.57 | 31.94 | 918900 |
| 1726176540 | 32.18 | -0.24 | -0.74 | 32.45 | 32.49 | 32.049999 | 429500 |
| 1726090140 | 32.42 | -0.13 | -0.40 | 32.6 | 32.65 | 32.38 | 350600 |
| 1726003740 | 32.549999 | 0.12 | 0.37 | 32.43 | 32.61 | 32.229999 | 372700 |
| 1725917400 | 32.43 | 0.05 | 0.15 | 32.52 | 32.619999 | 32.31 | 680300 |
| 1725658200 | 32.38 | -0.27 | -0.83 | 32.799999 | 32.85 | 32.18 | 439200 |
| 1725571800 | 32.65 | 0.2 | 0.62 | 32.31 | 32.759999 | 32.119999 | 614800 |
| 1725485400 | 32.45 | 0.31 | 0.96 | 32.14 | 32.799999 | 32.14 | 665800 |
| 1725399000 | 32.14 | 0.54 | 1.71 | 31.67 | 32.189999 | 31.67 | 1025600 |
| 1725312600 | 31.6 | -0.24 | -0.75 | 31.8 | 31.86 | 31.6 | 602600 |
| 1725053400 | 31.84 | -0.26 | -0.81 | 32.119999 | 32.17 | 31.58 | 969300 |
| 1724967000 | 32.1 | -0.03 | -0.09 | 32.15 | 32.33 | 32.07 | 412700 |
| 1724880600 | 32.13 | 0.61 | 1.94 | 31.5 | 32.27 | 31.32 | 340700 |
| 1724794140 | 31.52 | -0.04 | -0.13 | 31.59 | 31.64 | 31.4 | 347300 |
| 1724707740 | 31.56 | -0.04 | -0.13 | 31.78 | 31.78 | 31.45 | 409100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
