News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -2.37003058104 | 26.16 | 27.375 | 25.49 | 614575 | 26.26983316 | CS |
| 4 | -2.46 | -8.78571428571 | 28 | 28.61 | 25.24 | 652282 | 26.65098114 | CS |
| 12 | -3.2 | -11.1343075852 | 28.74 | 31.505 | 25.24 | 637332 | 27.56487301 | CS |
| 26 | -4.65 | -15.4024511428 | 30.19 | 34.48 | 24.56 | 628924 | 28.48831352 | CS |
| 52 | 5.19 | 25.5036855037 | 20.35 | 35.68 | 18.47 | 598500 | 27.82525664 | CS |
| 156 | -4.49 | -14.9517149517 | 30.03 | 35.68 | 11.6 | 599165 | 22.88372249 | CS |
| 260 | -1.87 | -6.82232761766 | 27.41 | 35.8 | 2.96 | 699406 | 20.77533244 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 25.54 | -0.52 | -2.00 | 26.17 | 26.35 | 25.49 | 475720 |
| 1721342100 | 26.06 | -0.49 | -1.85 | 26.58 | 27.05 | 26.03 | 503521 |
| 1721255700 | 26.55 | -0.35 | -1.30 | 26.865 | 27.375 | 26.42 | 696900 |
| 1721169300 | 26.9 | 0.77 | 2.95 | 26.36 | 26.95 | 26.1836 | 588199 |
| 1721082900 | 26.13 | 0.05 | 0.19 | 26.16 | 26.46 | 25.965 | 808536 |
| 1720823700 | 26.08 | -0.75 | -2.80 | 27.02 | 27.1 | 25.82 | 641767 |
| 1720737300 | 26.83 | 0.69 | 2.64 | 26.88 | 27.4298 | 26.65 | 732390 |
| 1720650900 | 26.14 | 0.39 | 1.51 | 25.83 | 26.15 | 25.24 | 853557 |
| 1720564500 | 25.75 | -0.68 | -2.57 | 26.39 | 26.83 | 25.73 | 509928 |
| 1720478100 | 26.43 | -0.15 | -0.56 | 26.83 | 26.93 | 26.29 | 574374 |
| 1720218900 | 26.58 | 0.11 | 0.42 | 26.46 | 26.66 | 26.19 | 475741 |
| 1720040640 | 26.47 | -0.1 | -0.38 | 26.52 | 26.58 | 26.12 | 263305 |
| 1719959700 | 26.57 | -0.25 | -0.93 | 26.79 | 27.03 | 26.515 | 428902 |
| 1719873300 | 26.82 | -0.25 | -0.92 | 27.28 | 27.28 | 26.11 | 655440 |
| 1719614100 | 27.07 | 0.26 | 0.97 | 27.15 | 27.3152 | 26.85 | 1197066 |
| 1719527700 | 26.81 | -0.34 | -1.25 | 26.9 | 27.155 | 26.5 | 874817 |
| 1719441300 | 27.15 | -0.13 | -0.48 | 27.08 | 27.37 | 26.83 | 940588 |
| 1719354900 | 27.28 | -0.93 | -3.30 | 27.98 | 28.22 | 26.95 | 541679 |
| 1719268500 | 28.21 | 0.36 | 1.29 | 28 | 28.61 | 27.46 | 630928 |
| 1719009300 | 27.85 | 0.84 | 3.11 | 27.01 | 27.86 | 26.7 | 4285830 |
| 1718922900 | 27.01 | -0.43 | -1.57 | 27.26 | 27.76 | 26.66 | 795305 |
| 1718750100 | 27.44 | 0.08 | 0.29 | 27.34 | 27.48 | 26.76 | 667817 |
| 1718663700 | 27.36 | 0.82 | 3.09 | 26.59 | 27.929 | 26.41 | 848401 |
| 1718404500 | 26.54 | 0.24 | 0.91 | 26.24 | 26.79 | 26.1 | 550395 |
| 1718318100 | 26.3 | 0.29 | 1.11 | 26.075 | 26.34 | 25.5 | 838662 |
| 1718231700 | 26.01 | -1.06 | -3.92 | 27.53 | 27.58 | 25.91 | 564189 |
| 1718145300 | 27.07 | 0.2 | 0.74 | 26.6 | 27.19 | 26.31 | 587259 |
| 1718058900 | 26.87 | 0.02 | 0.07 | 26.62 | 27.245 | 26.24 | 861533 |
| 1717799700 | 26.85 | -0.23 | -0.85 | 26.8 | 27.15 | 26.4 | 1076939 |
| 1717713300 | 27.08 | -4.22 | -13.48 | 30.3 | 30.41 | 26.54 | 1412331 |
| 1717626900 | 31.3 | 0.59 | 1.92 | 30.71 | 31.46 | 30.08 | 867309 |
| 1717540500 | 30.71 | -0.32 | -1.03 | 31.03 | 31.505 | 30.57 | 528760 |
| 1717454100 | 31.03 | 0.97 | 3.23 | 30.1 | 31.05 | 30.1 | 621471 |
| 1717194900 | 30.06 | 0.71 | 2.42 | 29.25 | 30.14 | 28.95 | 588435 |
| 1717108500 | 29.35 | 0.22 | 0.76 | 29.2 | 29.62 | 28.77 | 513277 |
| 1717022100 | 29.13 | -0.57 | -1.92 | 29.32 | 29.66 | 28.71 | 515557 |
| 1716935700 | 29.7 | 0.88 | 3.05 | 29.16 | 29.825 | 29 | 466488 |
| 1716590100 | 28.82 | 0.81 | 2.89 | 28.33 | 28.91 | 28.2181 | 410071 |
| 1716503700 | 28.01 | 0.11 | 0.39 | 28.07 | 28.11 | 27.61 | 550091 |
| 1716417300 | 27.9 | 0.4 | 1.45 | 27.33 | 27.97 | 27.325 | 596994 |
| 1716330900 | 27.5 | 0.29 | 1.07 | 27.15 | 27.52 | 26.96 | 387549 |
| 1716244500 | 27.21 | -0.55 | -1.98 | 27.68 | 27.74 | 27.08 | 409537 |
| 1715985300 | 27.76 | -0.46 | -1.63 | 28.36 | 28.44 | 27.66 | 277478 |
| 1715898900 | 28.22 | -0.18 | -0.63 | 28.48 | 28.52 | 28.08 | 256669 |
| 1715812500 | 28.4 | -0.05 | -0.18 | 28.75 | 28.83 | 28.05 | 284778 |
| 1715726100 | 28.45 | 0.31 | 1.10 | 28.67 | 28.85 | 28.17 | 301865 |
| 1715639700 | 28.14 | 0.15 | 0.54 | 28.28 | 28.51 | 28.01 | 319702 |
| 1715380500 | 27.99 | -0.24 | -0.85 | 28.47 | 28.47 | 27.77 | 313726 |
| 1715294100 | 28.23 | 0.47 | 1.69 | 27.71 | 28.33 | 27.46 | 380977 |
| 1715207700 | 27.76 | -0.64 | -2.25 | 28.07 | 28.19 | 27.67 | 350770 |
| 1715121300 | 28.4 | -0.18 | -0.63 | 28.81 | 29.0166 | 28.39 | 375697 |
| 1715034900 | 28.58 | -0.01 | -0.03 | 28.74 | 28.9599 | 28.56 | 362157 |
| 1714775700 | 28.59 | 0.09 | 0.32 | 29.31 | 29.83 | 28.52 | 420590 |
| 1714689300 | 28.5 | 0.22 | 0.78 | 28.65 | 28.95 | 28.435 | 356205 |
| 1714602900 | 28.28 | 0.13 | 0.46 | 28 | 28.85 | 27.702 | 313718 |
| 1714516500 | 28.15 | -0.53 | -1.85 | 28.45 | 28.55 | 28.07 | 328368 |
| 1714430100 | 28.68 | 0.26 | 0.91 | 28.74 | 28.98 | 28.51 | 347657 |
| 1714170900 | 28.42 | -0.08 | -0.28 | 28.81 | 29.14 | 28.39 | 351191 |
| 1714084500 | 28.5 | -0.56 | -1.93 | 28.43 | 28.57 | 27.74 | 411061 |
| 1713998100 | 29.06 | 0.11 | 0.38 | 28.99 | 29.23 | 28.705 | 417138 |
| 1713911700 | 28.95 | 1.11 | 3.99 | 28 | 29.1299 | 27.88 | 627369 |
| 1713825300 | 27.84 | 0.2 | 0.72 | 27.75 | 28.21 | 27.6 | 270663 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
