News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.272585669782 | 25.68 | 26.29 | 25.06 | 1386931 | 25.63118258 | CS |
| 4 | -0.82 | -3.10253499811 | 26.43 | 26.845 | 24.51 | 1084402 | 25.64433551 | CS |
| 12 | -1.6 | -5.88019110621 | 27.21 | 28.685 | 23.69 | 1233046 | 26.18766694 | CS |
| 26 | 0.85 | 3.43295638126 | 24.76 | 28.685 | 23.1 | 1364091 | 25.43967537 | CS |
| 52 | 6.66 | 35.1451187335 | 18.95 | 28.685 | 17.57 | 1288190 | 23.65996592 | CS |
| 156 | 4.36 | 20.5176470588 | 21.25 | 28.685 | 15.31 | 1298832 | 21.39431436 | CS |
| 260 | 15.3 | 148.399612027 | 10.31 | 28.685 | 5.35 | 1552259 | 17.70452653 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 25.61 | -0.22 | -0.85 | 25.69 | 25.745 | 25.26 | 1339040 |
| 1726785600 | 25.83 | 0.59 | 2.34 | 25.785 | 26.05 | 25.62 | 1197696 |
| 1726699200 | 25.24 | -0.45 | -1.75 | 25.84 | 25.84 | 25.06 | 1637358 |
| 1726612800 | 25.69 | -0.2 | -0.77 | 26.07 | 26.29 | 25.485 | 1418672 |
| 1726526400 | 25.89 | 0.27 | 1.05 | 25.68 | 25.97 | 25.54 | 1341891 |
| 1726267200 | 25.62 | 0.32 | 1.26 | 25.54 | 25.71 | 25.47 | 646045 |
| 1726180800 | 25.3 | 0.02 | 0.08 | 25.385 | 25.495 | 25.13 | 1196908 |
| 1726094400 | 25.28 | 0.38 | 1.53 | 25 | 25.33 | 24.51 | 1023713 |
| 1726008000 | 24.9 | -0.07 | -0.28 | 24.94 | 24.99 | 24.595 | 834841 |
| 1725921600 | 24.97 | -0.01 | -0.04 | 25.02 | 25.27 | 24.835 | 1044798 |
| 1725662400 | 24.98 | -0.89 | -3.44 | 25.9 | 25.915 | 24.84 | 1333459 |
| 1725576000 | 25.87 | 0.33 | 1.29 | 25.57 | 25.94 | 25.52 | 1007623 |
| 1725489600 | 25.54 | -0.14 | -0.55 | 25.57 | 25.915 | 25.53 | 936836 |
| 1725403200 | 25.68 | -1.06 | -3.96 | 26.43 | 26.54 | 25.56 | 1466770 |
| 1725057600 | 26.74 | 0.23 | 0.87 | 26.58 | 26.845 | 26.36 | 1021932 |
| 1724971200 | 26.51 | 0.28 | 1.07 | 26.45 | 26.78 | 26.23 | 811120 |
| 1724884800 | 26.23 | 0.11 | 0.42 | 25.97 | 26.28 | 25.95 | 625069 |
| 1724798400 | 26.12 | 0.12 | 0.46 | 25.93 | 26.165 | 25.7 | 1018947 |
| 1724712000 | 26 | -0.23 | -0.88 | 26.43 | 26.57 | 25.98 | 700928 |
| 1724452800 | 26.23 | 0.8 | 3.15 | 25.64 | 26.23 | 25.55 | 1457586 |
| 1724366400 | 25.43 | -0.41 | -1.59 | 25.81 | 25.89 | 25.42 | 1024312 |
| 1724280000 | 25.84 | 0.48 | 1.89 | 25.59 | 25.86 | 25.45 | 983895 |
| 1724193600 | 25.36 | -0.28 | -1.09 | 25.63 | 25.89 | 25.34 | 803062 |
| 1724107200 | 25.64 | 0.09 | 0.35 | 25.63 | 25.77 | 25.51 | 904961 |
| 1723848000 | 25.55 | -0.36 | -1.39 | 25.795 | 25.84 | 25.45 | 1652627 |
| 1723761600 | 25.91 | 0.36 | 1.41 | 26.02 | 26.12 | 25.77 | 1298604 |
| 1723675200 | 25.55 | -0.02 | -0.08 | 25.62 | 25.74 | 25.325 | 869453 |
| 1723588800 | 25.57 | 0.47 | 1.87 | 25.355 | 25.66 | 25.26 | 1364336 |
| 1723502400 | 25.1 | -0.14 | -0.55 | 25.19 | 25.35 | 24.95 | 948768 |
| 1723243200 | 25.24 | 0.27 | 1.08 | 24.96 | 25.27 | 24.83 | 957376 |
| 1723156800 | 24.97 | 0.73 | 3.01 | 24.75 | 25 | 24.44 | 1172997 |
| 1723070400 | 24.24 | -0.3 | -1.22 | 24.89 | 24.91 | 24.08 | 1806409 |
| 1722984000 | 24.54 | 0.14 | 0.57 | 24.45 | 25.07 | 24.39 | 1306738 |
| 1722897600 | 24.4 | -0.75 | -2.98 | 23.785 | 24.695 | 23.69 | 1400167 |
| 1722638400 | 25.15 | -1 | -3.82 | 25.15 | 25.335 | 24.61 | 1670922 |
| 1722552000 | 26.15 | -0.8 | -2.97 | 26.81 | 27.128 | 25.88 | 1342285 |
| 1722465600 | 26.95 | 0.85 | 3.26 | 26.88 | 27.39 | 26.7 | 2708706 |
| 1722379200 | 26.1 | -0.82 | -3.05 | 26.11 | 27.2 | 25.81 | 1938538 |
| 1722292800 | 26.92 | -0.01 | -0.04 | 27.05 | 27.16 | 26.78 | 1663191 |
| 1722033600 | 26.93 | 0.43 | 1.62 | 26.83 | 27.21 | 26.74 | 1368006 |
| 1721947200 | 26.5 | -0.22 | -0.82 | 26.75 | 27.1 | 26.4 | 1491417 |
| 1721860800 | 26.72 | -0.94 | -3.40 | 27.52 | 27.62 | 26.7 | 760373 |
| 1721774400 | 27.66 | 0.13 | 0.45 | 27.6 | 27.81 | 27.4 | 990077 |
| 1721688000 | 27.535 | 0.59 | 2.17 | 27.06 | 27.555 | 27 | 694035 |
| 1721428800 | 26.95 | 0.24 | 0.90 | 26.82 | 27.065 | 26.71 | 1297067 |
| 1721342400 | 26.71 | -0.61 | -2.23 | 27.36 | 27.74 | 26.59 | 1639956 |
| 1721256000 | 27.32 | -1.26 | -4.41 | 28.165 | 28.4299 | 27.29 | 1644452 |
| 1721169600 | 28.58 | 0.89 | 3.21 | 27.8 | 28.685 | 27.73 | 1570932 |
| 1721083200 | 27.69 | -0.42 | -1.49 | 28.1 | 28.19 | 27.68 | 1517200 |
| 1720824000 | 28.11 | 0.31 | 1.12 | 27.96 | 28.315 | 27.8704 | 1059529 |
| 1720737600 | 27.8 | 0.3 | 1.09 | 27.92 | 28.08 | 27.78 | 1599806 |
| 1720651200 | 27.5 | 0.32 | 1.18 | 27.22 | 27.58 | 27.18 | 1362677 |
| 1720564800 | 27.18 | -0.2 | -0.73 | 27.38 | 27.48 | 27.07 | 1015341 |
| 1720478400 | 27.38 | 0.3 | 1.11 | 27.16 | 27.545 | 27.09 | 1091373 |
| 1720219200 | 27.08 | 0.16 | 0.59 | 26.79 | 27.155 | 26.68 | 2008262 |
| 1720040640 | 26.92 | -0.16 | -0.59 | 27.18 | 27.3 | 26.85 | 505620 |
| 1719960000 | 27.08 | 0.24 | 0.89 | 26.8 | 27.13 | 26.73 | 906898 |
| 1719873600 | 26.84 | -0.28 | -1.03 | 27.21 | 27.34 | 26.64 | 1115083 |
| 1719614400 | 27.12 | 0.28 | 1.04 | 26.94 | 27.37 | 26.81 | 2241944 |
| 1719528000 | 26.84 | -0.19 | -0.70 | 26.98 | 27.035 | 26.76 | 1227415 |
| 1719441600 | 27.03 | 0.32 | 1.20 | 26.71 | 27.125 | 26.6801 | 1715266 |
| 1719355200 | 26.71 | -0.16 | -0.60 | 26.85 | 26.95 | 26.66 | 1608296 |
| 1719268800 | 26.87 | -0.35 | -1.29 | 27.43 | 27.55 | 26.85 | 2443511 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
