News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 1.44040331293 | 27.77 | 28.61 | 27.77 | 28145168 | 28.2300652 | CS |
| 4 | 0.86 | 3.14902965947 | 27.31 | 28.61 | 27.12 | 30092052 | 27.77315856 | CS |
| 12 | 1.37 | 5.11194029851 | 26.8 | 29.03 | 25.1 | 36741594 | 27.40571261 | CS |
| 26 | 4.8 | 20.5391527599 | 23.37 | 29.03 | 21.38 | 38540825 | 25.92034524 | CS |
| 52 | 10.6 | 60.3301081389 | 17.57 | 29.03 | 17.42 | 36302537 | 23.50947689 | CS |
| 156 | 7.79 | 38.2237487733 | 20.38 | 29.03 | 13.43 | 38164135 | 19.08318161 | CS |
| 260 | -1.82 | -6.06868956319 | 29.99 | 33.88 | 13.43 | 40356721 | 22.4242693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 28.19 | -0.08 | -0.28 | 28.23 | 28.34 | 28.11 | 22425396 |
| 1749768000 | 28.27 | -0.07 | -0.25 | 28.42 | 28.48 | 28.12 | 23283685 |
| 1749681600 | 28.34 | -0.08 | -0.28 | 28.48 | 28.61 | 28.245 | 31881903 |
| 1749595200 | 28.42 | 0.56 | 2.01 | 27.91 | 28.61 | 27.85 | 39830219 |
| 1749508800 | 27.86 | -0.22 | -0.78 | 27.83 | 28.08 | 27.83 | 23351901 |
| 1749249600 | 28.08 | 0.32 | 1.15 | 27.77 | 28.1 | 27.77 | 22378130 |
| 1749163200 | 27.76 | 0.4 | 1.46 | 27.44 | 27.8481 | 27.33 | 29009371 |
| 1749076800 | 27.36 | -0.6 | -2.15 | 27.955 | 27.97 | 27.22 | 33909198 |
| 1748990400 | 27.96 | 0.03 | 0.11 | 27.89 | 28.13 | 27.645 | 26037710 |
| 1748904000 | 27.93 | 0.13 | 0.47 | 27.65 | 27.96 | 27.6 | 27214107 |
| 1748644800 | 27.8 | 0.42 | 1.53 | 27.39 | 27.8 | 27.35 | 47994800 |
| 1748558400 | 27.38 | -0.12 | -0.44 | 27.48 | 27.505 | 27.27 | 27146196 |
| 1748472000 | 27.5 | 0.11 | 0.40 | 27.38 | 27.6199 | 27.31 | 32256633 |
| 1748385600 | 27.39 | -0.03 | -0.11 | 27.4 | 27.63 | 27.32 | 33324859 |
| 1748040000 | 27.42 | 0.19 | 0.70 | 27.475 | 27.53 | 27.16 | 31714244 |
| 1747953600 | 27.23 | -0.24 | -0.87 | 27.58 | 27.71 | 27.21 | 25874118 |
| 1747867200 | 27.47 | -0.31 | -1.12 | 27.66 | 27.765 | 27.41 | 29627812 |
| 1747780800 | 27.78 | -0.24 | -0.86 | 28.05 | 28.255 | 27.75 | 24849670 |
| 1747694400 | 28.02 | 0.3 | 1.08 | 27.76 | 28.04 | 27.71 | 30964237 |
| 1747435200 | 27.72 | 0.39 | 1.43 | 27.31 | 27.7686 | 27.12 | 31100195 |
| 1747348800 | 27.33 | 0.89 | 3.37 | 26.6 | 27.4 | 26.595 | 35272926 |
| 1747262400 | 26.44 | -0.01 | -0.04 | 26.43 | 26.59 | 26.3 | 31510439 |
| 1747176000 | 26.45 | -0.56 | -2.07 | 27.01 | 27.13 | 26.31 | 58750554 |
| 1747089600 | 27.01 | -0.83 | -2.98 | 27.09 | 27.3 | 26.67 | 57094722 |
| 1746830400 | 27.84 | 0.37 | 1.35 | 27.56 | 28.02 | 27.4248 | 29203620 |
| 1746744000 | 27.47 | -0.63 | -2.24 | 28 | 28.04 | 27.45 | 30136491 |
| 1746657600 | 28.1 | -0.06 | -0.21 | 28.04 | 28.395 | 27.95 | 28346192 |
| 1746571200 | 28.16 | 0.65 | 2.36 | 27.54 | 28.235 | 27.5 | 32413118 |
| 1746484800 | 27.51 | -0.1 | -0.36 | 27.64 | 27.69 | 27.16 | 21333720 |
| 1746225600 | 27.61 | -0.03 | -0.11 | 27.6 | 27.78 | 27.36 | 22899836 |
| 1746139200 | 27.64 | -0.06 | -0.22 | 27.52 | 27.78 | 27.27 | 37227648 |
| 1746052800 | 27.7 | 0.4 | 1.47 | 27.6 | 27.89 | 27.32 | 38469266 |
| 1745966400 | 27.3 | 0.04 | 0.15 | 27.095 | 27.44 | 27.05 | 24975048 |
| 1745880000 | 27.26 | 0.45 | 1.68 | 26.9 | 27.265 | 26.795 | 24124052 |
| 1745620800 | 26.81 | -0.72 | -2.62 | 27.46 | 27.52 | 26.625 | 37084716 |
| 1745534400 | 27.53 | 0.34 | 1.25 | 27.17 | 27.83 | 27.1402 | 43623320 |
| 1745448000 | 27.19 | 0.23 | 0.85 | 26.62 | 27.32 | 26.12 | 43340932 |
| 1745361600 | 26.96 | 0.63 | 2.39 | 26 | 27.36 | 25.98 | 50891838 |
| 1745275200 | 26.33 | -0.82 | -3.02 | 27.15 | 27.28 | 26.16 | 46221889 |
| 1744929600 | 27.15 | 0.13 | 0.48 | 27.14 | 27.49 | 27.01 | 24760707 |
| 1744843200 | 27.02 | -0.48 | -1.75 | 27.71 | 27.78 | 26.94 | 27832161 |
| 1744756800 | 27.5 | 0.3 | 1.10 | 27.39 | 27.63 | 27.26 | 25709831 |
| 1744670400 | 27.2 | 0.41 | 1.53 | 26.66 | 27.35 | 26.575 | 26272632 |
| 1744411200 | 26.79 | 0.4 | 1.52 | 26.58 | 26.9 | 26.3647 | 32019158 |
| 1744324800 | 26.39 | -0.08 | -0.30 | 26.24 | 26.76 | 25.9 | 51394228 |
| 1744238400 | 26.47 | 0.08 | 0.30 | 25.88 | 26.855 | 25.2 | 77720323 |
| 1744152000 | 26.39 | -0.44 | -1.64 | 27.02 | 27.19 | 26.03 | 55707456 |
| 1744065600 | 26.83 | 0.19 | 0.71 | 25.18 | 27.225 | 25.1 | 74994351 |
| 1743806400 | 26.64 | -1.96 | -6.85 | 28 | 28.43 | 26.53 | 61356139 |
| 1743720000 | 28.6 | 0.46 | 1.63 | 28.53 | 29.03 | 28.45 | 48971870 |
| 1743633600 | 28.14 | -0.34 | -1.19 | 28.41 | 28.59 | 28.01 | 41433608 |
| 1743547200 | 28.48 | 0.2 | 0.71 | 28.39 | 28.61 | 28.22 | 43981830 |
| 1743460800 | 28.28 | 0.1 | 0.35 | 28.26 | 28.56 | 28.21 | 49982805 |
| 1743201600 | 28.18 | -0.02 | -0.07 | 28.35 | 28.51 | 28.0619 | 35061786 |
| 1743115200 | 28.2 | 0.55 | 1.99 | 27.72 | 28.42 | 27.64 | 42993836 |
| 1743028800 | 27.65 | 0.34 | 1.24 | 27.39 | 27.84 | 27.36 | 42599453 |
| 1742942400 | 27.31 | 0.35 | 1.30 | 26.97 | 27.56 | 26.97 | 42336533 |
| 1742856000 | 26.96 | -0.06 | -0.22 | 26.86 | 27.22 | 26.835 | 26862288 |
| 1742596800 | 27.02 | 0.23 | 0.86 | 26.8 | 27.21 | 26.64 | 41886661 |
| 1742510400 | 26.79 | -0.05 | -0.19 | 26.9 | 26.93 | 26.68 | 27269746 |
| 1742424000 | 26.84 | 0.23 | 0.86 | 26.58 | 26.935 | 26.4503 | 30118606 |
| 1742337600 | 26.61 | -0.22 | -0.82 | 26.795 | 26.98 | 26.56 | 30360396 |
| 1742251200 | 26.83 | 0.25 | 0.94 | 26.54 | 26.93 | 26.25 | 45509115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
