News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.23 | 4.4500723589 | 27.64 | 28.88 | 27.53 | 1661303 | 28.10927827 | CS |
| 4 | 2.76 | 10.5706625814 | 26.11 | 28.88 | 26.001 | 1830864 | 27.47080641 | CS |
| 12 | 2.97 | 11.4671814672 | 25.9 | 28.88 | 23.3 | 1978863 | 26.40302587 | CS |
| 26 | 4.83 | 20.0915141431 | 24.04 | 28.88 | 22.61 | 2407798 | 25.47201567 | CS |
| 52 | 9.39 | 48.2032854209 | 19.48 | 28.88 | 17.07 | 2832038 | 22.83690933 | CS |
| 156 | 10.08 | 53.6455561469 | 18.79 | 28.88 | 14.92 | 3381066 | 19.90030833 | CS |
| 260 | 10.65 | 58.4522502744 | 18.22 | 28.88 | 8.62 | 3173112 | 18.93120811 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 28.24 | -0.02 | -0.07 | 28.32 | 28.56 | 28.125 | 1251536 |
| 1726612800 | 28.26 | -0.04 | -0.14 | 28.3 | 28.5 | 28.165 | 1703288 |
| 1726526400 | 28.3 | 0.22 | 0.78 | 28.19 | 28.33 | 27.945 | 985329 |
| 1726267200 | 28.08 | 0.13 | 0.47 | 28 | 28.17 | 27.905 | 670905 |
| 1726180800 | 27.95 | 0.29 | 1.05 | 27.64 | 27.95 | 27.53 | 3695458 |
| 1726094400 | 27.66 | 0.2 | 0.73 | 27.39 | 27.67 | 27.06 | 1166084 |
| 1726008000 | 27.46 | 0.1 | 0.37 | 27.25 | 27.46 | 26.925 | 2248835 |
| 1725921600 | 27.36 | 0.3 | 1.11 | 27.22 | 27.48 | 27.22 | 1164117 |
| 1725662400 | 27.06 | -0.51 | -1.85 | 27.6601 | 27.78 | 26.925 | 1470831 |
| 1725576000 | 27.57 | -0.03 | -0.11 | 27.75 | 27.8153 | 27.39 | 1348208 |
| 1725489600 | 27.6 | 0.17 | 0.62 | 27.3 | 27.7 | 27.3 | 1086132 |
| 1725403200 | 27.43 | -0.18 | -0.65 | 27.54 | 27.59 | 27.275 | 1511623 |
| 1725057600 | 27.61 | 0.23 | 0.84 | 27.35 | 27.66 | 27.285 | 1230453 |
| 1724971200 | 27.38 | 0.08 | 0.29 | 27.38 | 27.625 | 27.28 | 1393348 |
| 1724884800 | 27.3 | -0.1 | -0.36 | 27.37 | 27.7491 | 27.245 | 1437427 |
| 1724798400 | 27.4 | 0.22 | 0.81 | 27.17 | 27.5 | 27.1 | 1365411 |
| 1724712000 | 27.18 | 0.03 | 0.11 | 27.22 | 27.43 | 27.17 | 7361913 |
| 1724452800 | 27.15 | 0.97 | 3.71 | 26.33 | 27.24 | 26.27 | 2298568 |
| 1724366400 | 26.18 | 0.09 | 0.34 | 26.11 | 26.2887 | 26.001 | 1396957 |
| 1724280000 | 26.09 | 0.02 | 0.08 | 25.81 | 26.14 | 25.72 | 5026013 |
| 1724193600 | 26.07 | -0.24 | -0.91 | 26.25 | 26.27 | 25.845 | 7080829 |
| 1724107200 | 26.31 | 0.17 | 0.65 | 26.18 | 26.465 | 26.11 | 4231398 |
| 1723848000 | 26.14 | 0.14 | 0.54 | 26.05 | 26.225 | 26.04 | 1139972 |
| 1723761600 | 26 | 0.13 | 0.50 | 26.04 | 26.18 | 25.72 | 1066954 |
| 1723675200 | 25.87 | 0.41 | 1.61 | 25.47 | 25.89 | 25.45 | 1504790 |
| 1723588800 | 25.46 | 0.5 | 2.00 | 25.17 | 25.47 | 25.09 | 1262142 |
| 1723502400 | 24.96 | -0.12 | -0.48 | 25.07 | 25.32 | 24.94 | 1316215 |
| 1723243200 | 25.08 | 0.33 | 1.33 | 24.85 | 25.12 | 24.77 | 1402359 |
| 1723156800 | 24.75 | 0.62 | 2.57 | 24.54 | 24.93 | 24.14 | 1484963 |
| 1723070400 | 24.13 | -0.52 | -2.11 | 24.97 | 24.98 | 23.91 | 3266684 |
| 1722984000 | 24.65 | 0.46 | 1.90 | 24.16 | 24.805 | 23.97 | 2178242 |
| 1722897600 | 24.19 | -0.55 | -2.22 | 23.565 | 24.37 | 23.3 | 2129681 |
| 1722638400 | 24.74 | -0.93 | -3.62 | 25.07 | 25.17 | 24.42 | 6860645 |
| 1722552000 | 25.67 | -0.96 | -3.60 | 26.67 | 26.67 | 25.555 | 1607132 |
| 1722465600 | 26.63 | 0.53 | 2.03 | 26.33 | 26.71 | 26.32 | 1618179 |
| 1722379200 | 26.1 | 0.2 | 0.77 | 25.95 | 26.31 | 25.84 | 1476607 |
| 1722292800 | 25.9 | -0.1 | -0.38 | 26 | 26.12 | 25.7501 | 1350639 |
| 1722033600 | 26 | 0.19 | 0.74 | 25.97 | 26.1502 | 25.88 | 1262616 |
| 1721947200 | 25.81 | 0.14 | 0.55 | 25.63 | 26.09 | 25.63 | 1372520 |
| 1721860800 | 25.67 | -0.47 | -1.80 | 26.04 | 26.115 | 25.635 | 1107841 |
| 1721774400 | 26.14 | -0.03 | -0.11 | 26.12 | 26.215 | 26 | 1397567 |
| 1721688000 | 26.17 | 0.22 | 0.85 | 25.99 | 26.266 | 25.88 | 952830 |
| 1721428800 | 25.95 | -0.19 | -0.73 | 25.92 | 26.135 | 25.83 | 1585632 |
| 1721342400 | 26.14 | -0.32 | -1.21 | 26.51 | 26.685 | 25.955 | 2080843 |
| 1721256000 | 26.46 | -0.29 | -1.08 | 26.52 | 26.61 | 26.355 | 1635230 |
| 1721169600 | 26.75 | -0.33 | -1.22 | 27.09 | 27.0999 | 26.7 | 2061667 |
| 1721083200 | 27.08 | -0.06 | -0.22 | 27.13 | 27.2661 | 26.88 | 1873118 |
| 1720824000 | 27.14 | -0.05 | -0.18 | 27.22 | 27.51 | 27.13 | 2048101 |
| 1720737600 | 27.19 | 0.02 | 0.07 | 27.27 | 27.455 | 27.18 | 1581938 |
| 1720651200 | 27.17 | 0.23 | 0.85 | 27.04 | 27.24 | 27.01 | 1677570 |
| 1720564800 | 26.94 | -0.05 | -0.19 | 26.96 | 27.27 | 26.925 | 1574589 |
| 1720478400 | 26.99 | 0.35 | 1.31 | 26.77 | 27.08 | 26.74 | 1740490 |
| 1720219200 | 26.64 | -0.19 | -0.71 | 26.95 | 27.025 | 26.64 | 1562451 |
| 1720040640 | 26.83 | 0.4 | 1.51 | 26.58 | 26.97 | 26.57 | 978079 |
| 1719960000 | 26.43 | 0.13 | 0.49 | 26.33 | 26.58 | 26.11 | 1614755 |
| 1719873600 | 26.3 | -0.32 | -1.20 | 26.71 | 26.89 | 26.185 | 1078061 |
| 1719614400 | 26.62 | 0.12 | 0.45 | 26.5 | 26.77 | 26.5 | 1966319 |
| 1719528000 | 26.5 | 0.61 | 2.36 | 25.9 | 26.51 | 25.81 | 2831985 |
| 1719441600 | 25.89 | -0.59 | -2.23 | 26.14 | 26.25 | 25.685 | 1723157 |
| 1719355200 | 26.48 | 0.3 | 1.15 | 26.18 | 26.62 | 26.18 | 2172924 |
| 1719268800 | 26.18 | 0.49 | 1.91 | 25.81 | 26.31 | 25.78 | 2777896 |
| 1719009600 | 25.69 | -0.05 | -0.19 | 25.73 | 25.89 | 25.63 | 2412833 |
| 1718923200 | 25.74 | 0.19 | 0.74 | 25.59 | 25.95 | 25.55 | 1839231 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
