News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8 | -6.42169104531 | 28.03 | 28.08 | 25.55 | 334452 | 26.87988403 | CS |
| 4 | -3.89 | -12.9150066401 | 30.12 | 31.73 | 25.55 | 272558 | 29.08397148 | CS |
| 12 | -1.92 | -6.82060390764 | 28.15 | 32.89 | 25.55 | 294351 | 29.16394465 | CS |
| 26 | 5.23 | 24.9047619048 | 21 | 32.89 | 18.67 | 321580 | 26.41049846 | CS |
| 52 | -3.15 | -10.7215793057 | 29.38 | 32.89 | 15.72 | 289757 | 24.3610993 | CS |
| 156 | 1.98 | 8.16494845361 | 24.25 | 32.89 | 10.54 | 287825 | 20.84685985 | CS |
| 260 | 1.61 | 6.53939886271 | 24.62 | 32.89 | 8.4 | 253076 | 20.52004316 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943600 | 26.23 | -0.14 | -0.53 | 26 | 26.52 | 25.55 | 307456 |
| 1721857200 | 26.37 | -0.67 | -2.48 | 27.15 | 27.95 | 26.31 | 267204 |
| 1721770800 | 27.04 | 0.45 | 1.69 | 26.5 | 27.09 | 25.84 | 363590 |
| 1721684400 | 26.59 | -0.54 | -1.99 | 27.05 | 27.05 | 26.38 | 305723 |
| 1721425200 | 27.13 | 0 | 0.00 | 27.13 | 27.13 | 27.13 | 0 |
| 1721338800 | 27.13 | -1.2 | -4.24 | 28.03 | 28.08 | 26.74 | 533408 |
| 1721252400 | 28.33 | -1.15 | -3.90 | 29.32 | 29.38 | 28.07 | 224061 |
| 1721166000 | 29.48 | -0.65 | -2.16 | 29.68 | 29.82 | 28.75 | 310910 |
| 1721079600 | 30.13 | -1.05 | -3.37 | 31.08 | 31.08 | 30.1 | 282655 |
| 1720820400 | 31.18 | 1.23 | 4.11 | 30.13 | 31.43 | 30.02 | 314072 |
| 1720734000 | 29.95 | -1.12 | -3.60 | 31.47 | 31.47 | 29.63 | 309198 |
| 1720647600 | 31.07 | 0.57 | 1.87 | 30.77 | 31.35 | 30.75 | 138683 |
| 1720561200 | 30.5 | -0.21 | -0.68 | 30.51 | 30.94 | 30.49 | 192288 |
| 1720474800 | 30.71 | -0.54 | -1.73 | 30.99 | 31.18 | 30.14 | 325028 |
| 1720215600 | 31.25 | 0.24 | 0.77 | 31.57 | 31.73 | 31.25 | 258192 |
| 1720129200 | 31.01 | 0.44 | 1.44 | 30.26 | 31.2 | 30.25 | 49926 |
| 1720042800 | 30.57 | 0.81 | 2.72 | 30.38 | 31.36 | 30.36 | 249041 |
| 1719956400 | 29.76 | 0.52 | 1.78 | 29.4 | 29.82 | 29.15 | 274915 |
| 1719610800 | 29.24 | -0.57 | -1.91 | 30.15 | 30.76 | 29.13 | 345392 |
| 1719524400 | 29.81 | -0.19 | -0.63 | 30.12 | 30.42 | 29.69 | 231975 |
| 1719438000 | 30 | 1.24 | 4.31 | 29.7 | 30.1 | 29.25 | 206430 |
| 1719351600 | 28.76 | -0.76 | -2.57 | 29.33 | 29.33 | 28.62 | 141368 |
| 1719265200 | 29.52 | 1.38 | 4.90 | 28.2 | 29.68 | 28.16 | 320387 |
| 1719006000 | 28.14 | -0.65 | -2.26 | 28.37 | 28.48 | 27.83 | 216296 |
| 1718919600 | 28.79 | 1.12 | 4.05 | 28.5 | 29.15 | 28.3 | 377548 |
| 1718833200 | 27.67 | -0.13 | -0.47 | 27.77 | 27.95 | 27.41 | 77489 |
| 1718746800 | 27.8 | -0.04 | -0.14 | 27.71 | 28.02 | 27.49 | 177523 |
| 1718660400 | 27.84 | -0.02 | -0.07 | 27.67 | 28.18 | 27.11 | 243391 |
| 1718401200 | 27.86 | -0.49 | -1.73 | 28.06 | 28.5 | 27.69 | 275859 |
| 1718314800 | 28.35 | -0.33 | -1.15 | 28.15 | 29.02 | 28.15 | 288237 |
| 1718228400 | 28.68 | 0.83 | 2.98 | 28.33 | 28.99 | 28.31 | 373470 |
| 1718142000 | 27.85 | -0.58 | -2.04 | 27.91 | 28.1 | 27.5 | 320983 |
| 1718055600 | 28.43 | 1.43 | 5.30 | 27.35 | 28.78 | 27.16 | 368519 |
| 1717796400 | 27 | -0.52 | -1.89 | 26.86 | 27.23 | 26.43 | 284116 |
| 1717710000 | 27.52 | 0.75 | 2.80 | 26.77 | 27.71 | 26.77 | 215179 |
| 1717623600 | 26.77 | 0.69 | 2.65 | 26.15 | 27 | 26 | 462497 |
| 1717537200 | 26.08 | -1.97 | -7.02 | 27.55 | 27.55 | 25.91 | 418086 |
| 1717450800 | 28.05 | -0.97 | -3.34 | 29.17 | 29.17 | 27.56 | 349873 |
| 1717191600 | 29.02 | -0.53 | -1.79 | 29.9 | 29.9 | 28.63 | 571714 |
| 1717105200 | 29.55 | -0.24 | -0.81 | 29.67 | 30.05 | 29.47 | 205693 |
| 1717018800 | 29.79 | -1.79 | -5.67 | 30.8 | 30.89 | 29.7 | 399855 |
| 1716932400 | 31.58 | 0.11 | 0.35 | 30.99 | 32.09 | 30.54 | 493955 |
| 1716846000 | 31.47 | 0.33 | 1.06 | 31.49 | 31.6 | 31.28 | 68076 |
| 1716586800 | 31.14 | 0.92 | 3.04 | 30.5 | 31.17 | 30.34 | 169652 |
| 1716500400 | 30.22 | -0.39 | -1.27 | 30.83 | 30.96 | 30.04 | 259973 |
| 1716414000 | 30.61 | -1.64 | -5.09 | 31.31 | 31.63 | 30.47 | 358517 |
| 1716327600 | 32.25 | -0.26 | -0.80 | 32.74 | 32.89 | 32.189999 | 367649 |
| 1715982000 | 32.509999 | 2.3 | 7.61 | 30.69 | 32.53 | 30.18 | 475095 |
| 1715895600 | 30.21 | 0.38 | 1.27 | 29.74 | 30.48 | 29.49 | 391679 |
| 1715809200 | 29.83 | -0.4 | -1.32 | 30.5 | 30.5 | 29.66 | 362937 |
| 1715722800 | 30.23 | 0.59 | 1.99 | 30.02 | 30.64 | 29.94 | 341588 |
| 1715636400 | 29.64 | 0.21 | 0.71 | 29.83 | 29.85 | 29.19 | 182003 |
| 1715377200 | 29.43 | -0.41 | -1.37 | 30 | 30.74 | 29.42 | 371010 |
| 1715290800 | 29.84 | 0.52 | 1.77 | 29.44 | 30.01 | 28.84 | 437956 |
| 1715204400 | 29.32 | 0.62 | 2.16 | 28.51 | 29.57 | 28.16 | 390157 |
| 1715118000 | 28.7 | -0.26 | -0.90 | 28.96 | 29.03 | 28.49 | 183831 |
| 1715031600 | 28.96 | 0.45 | 1.58 | 28.84 | 29.59 | 28.66 | 303518 |
| 1714772400 | 28.51 | 0.54 | 1.93 | 28.38 | 28.95 | 28.25 | 214317 |
| 1714686000 | 27.97 | -0.15 | -0.53 | 28.15 | 28.36 | 27.46 | 227352 |
| 1714599600 | 28.12 | 0.05 | 0.18 | 27.86 | 28.98 | 27.57 | 338496 |
| 1714513200 | 28.07 | -0.74 | -2.57 | 28.15 | 29.03 | 27.93 | 563210 |
| 1714426800 | 28.81 | 0.63 | 2.24 | 28.4 | 28.83 | 27.85 | 336337 |
| 1714167600 | 28.18 | 2.12 | 8.14 | 26.45 | 28.26 | 26.45 | 439069 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
