News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -1.7850767583 | 28.01 | 28.59 | 27.31 | 430264 | 27.97719511 | CS |
| 4 | 0.85 | 3.18829707427 | 26.66 | 28.59 | 25.74 | 454090 | 27.05197486 | CS |
| 12 | 0.29 | 1.06539309331 | 27.22 | 28.59 | 25.44 | 442205 | 26.5563018 | CS |
| 26 | 5.35 | 24.142599278 | 22.16 | 28.59 | 21.22 | 363376 | 25.89800123 | CS |
| 52 | 1.35 | 5.16055045872 | 26.16 | 28.59 | 21.22 | 352925 | 25.33521572 | CS |
| 156 | 13.5 | 96.3597430407 | 14.01 | 28.59 | 12.75 | 468757 | 20.15834049 | CS |
| 260 | 9.33 | 51.3201320132 | 18.18 | 28.59 | 6.24 | 573311 | 15.73384024 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 27.67 | -0.43 | -1.53 | 28.19 | 28.19 | 27.61 | 147818 |
| 1721425200 | 28.1 | -0.03 | -0.11 | 27.99 | 28.35 | 27.91 | 318419 |
| 1721338800 | 28.13 | 0.05 | 0.18 | 28.02 | 28.59 | 27.77 | 496468 |
| 1721252400 | 28.08 | 0.23 | 0.83 | 27.81 | 28.55 | 27.79 | 354908 |
| 1721166000 | 27.85 | -0.65 | -2.28 | 28.01 | 28.25 | 27.34 | 833707 |
| 1721079600 | 28.5 | 0.55 | 1.97 | 28.01 | 28.55 | 27.95 | 629106 |
| 1720820400 | 27.95 | 0.4 | 1.45 | 27.75 | 28.11 | 27.51 | 281299 |
| 1720734000 | 27.55 | 0.87 | 3.26 | 26.68 | 27.68 | 26.47 | 363470 |
| 1720647600 | 26.68 | 0.48 | 1.83 | 26.17 | 26.72 | 26.03 | 436751 |
| 1720561200 | 26.2 | -0.41 | -1.54 | 26.5 | 26.65 | 26.04 | 235420 |
| 1720474800 | 26.61 | 0.08 | 0.30 | 26.49 | 26.67 | 26.41 | 777417 |
| 1720215600 | 26.53 | -0.28 | -1.04 | 26.84 | 26.99 | 26.36 | 832399 |
| 1720129200 | 26.81 | 0.38 | 1.44 | 26.4 | 26.93 | 26.4 | 85652 |
| 1720042800 | 26.43 | 0.14 | 0.53 | 26.3 | 27.08 | 26.27 | 178803 |
| 1719956400 | 26.29 | 0.29 | 1.12 | 26.09 | 26.34 | 25.92 | 227641 |
| 1719610800 | 26 | -0.34 | -1.29 | 26.35 | 26.35 | 25.74 | 500620 |
| 1719524400 | 26.34 | 0.19 | 0.73 | 26.27 | 26.55 | 26.14 | 729111 |
| 1719438000 | 26.15 | -0.35 | -1.32 | 26.51 | 26.63 | 26.07 | 517473 |
| 1719351600 | 26.5 | -0.13 | -0.49 | 26.66 | 26.73 | 26.29 | 681236 |
| 1719265200 | 26.63 | 0.74 | 2.86 | 25.96 | 26.77 | 25.93 | 952768 |
| 1719006000 | 25.89 | -1.27 | -4.68 | 27.18 | 27.18 | 25.56 | 2598415 |
| 1718919600 | 27.16 | -0.03 | -0.11 | 27.17 | 27.33 | 27.01 | 315926 |
| 1718833200 | 27.19 | 0.39 | 1.46 | 26.81 | 27.25 | 26.75 | 176260 |
| 1718746800 | 26.8 | 0.37 | 1.40 | 26.46 | 26.91 | 26.41 | 570437 |
| 1718660400 | 26.43 | 0.36 | 1.38 | 26.03 | 26.46 | 26 | 576234 |
| 1718401200 | 26.07 | -0.22 | -0.84 | 26.06 | 26.16 | 25.89 | 353059 |
| 1718314800 | 26.29 | -0.53 | -1.98 | 26.8 | 26.88 | 26.15 | 238143 |
| 1718228400 | 26.82 | -0.02 | -0.07 | 27.08 | 27.08 | 26.73 | 212168 |
| 1718142000 | 26.84 | 0.25 | 0.94 | 26.43 | 26.91 | 26.15 | 344778 |
| 1718055600 | 26.59 | 0.63 | 2.43 | 25.98 | 26.67 | 25.98 | 302618 |
| 1717796400 | 25.96 | -0.16 | -0.61 | 26.275 | 26.41 | 25.92 | 226747 |
| 1717710000 | 26.12 | 0.34 | 1.32 | 25.85 | 26.34 | 25.85 | 441629 |
| 1717623600 | 25.78 | -0.27 | -1.04 | 26.34 | 26.45 | 25.68 | 309993 |
| 1717537200 | 26.05 | -0.35 | -1.33 | 26.4 | 26.4 | 25.69 | 518849 |
| 1717450800 | 26.4 | -1.31 | -4.73 | 27.65 | 27.75 | 26.36 | 583921 |
| 1717191600 | 27.71 | 0.88 | 3.28 | 26.87 | 28 | 26.75 | 1396904 |
| 1717105200 | 26.83 | 0.4 | 1.51 | 26.43 | 26.95 | 26.36 | 351976 |
| 1717018800 | 26.43 | -0.06 | -0.23 | 26.4 | 26.66 | 26.13 | 313068 |
| 1716932400 | 26.49 | 0.39 | 1.49 | 26 | 26.56 | 25.9 | 596660 |
| 1716846000 | 26.1 | 0.25 | 0.97 | 25.94 | 26.17 | 25.94 | 145804 |
| 1716586800 | 25.85 | 0.14 | 0.54 | 25.71 | 25.93 | 25.66 | 153645 |
| 1716500400 | 25.71 | -0.17 | -0.66 | 25.89 | 26.11 | 25.44 | 205832 |
| 1716414000 | 25.88 | -0.12 | -0.46 | 25.94 | 25.98 | 25.69 | 595155 |
| 1716327600 | 26 | 0.25 | 0.97 | 25.74 | 26.26 | 25.68 | 882392 |
| 1715982000 | 25.75 | -0.08 | -0.31 | 25.78 | 25.84 | 25.63 | 295215 |
| 1715895600 | 25.83 | -0.18 | -0.69 | 25.97 | 26.1 | 25.73 | 177710 |
| 1715809200 | 26.01 | 0.07 | 0.27 | 25.88 | 26.15 | 25.73 | 153055 |
| 1715722800 | 25.94 | -0.12 | -0.46 | 26.02 | 26.02 | 25.58 | 268735 |
| 1715636400 | 26.06 | 0.23 | 0.89 | 25.85 | 26.11 | 25.73 | 184542 |
| 1715377200 | 25.83 | -0.32 | -1.22 | 26.25 | 26.31 | 25.68 | 187897 |
| 1715290800 | 26.15 | 0.01 | 0.04 | 26.16 | 26.27 | 26.03 | 218140 |
| 1715204400 | 26.14 | 0.32 | 1.24 | 25.65 | 26.2 | 25.61 | 295052 |
| 1715118000 | 25.82 | 0.02 | 0.08 | 25.84 | 26.12 | 25.68 | 153180 |
| 1715031600 | 25.8 | 0.13 | 0.51 | 25.87 | 26.13 | 25.77 | 480097 |
| 1714772400 | 25.67 | -0.12 | -0.47 | 25.89 | 26.03 | 25.53 | 290920 |
| 1714686000 | 25.79 | 0.05 | 0.19 | 25.92 | 26.17 | 25.74 | 416077 |
| 1714599600 | 25.74 | -0.49 | -1.87 | 26.23 | 26.39 | 25.73 | 190289 |
| 1714513200 | 26.23 | -1.05 | -3.85 | 27.22 | 27.22 | 26.18 | 345898 |
| 1714426800 | 27.28 | 0.43 | 1.60 | 26.88 | 27.28 | 26.83 | 256176 |
| 1714167600 | 26.85 | 0 | 0.00 | 26.85 | 26.85 | 26.85 | 0 |
| 1714081200 | 26.85 | -0.24 | -0.89 | 26.95 | 26.95 | 26.67 | 258124 |
| 1713994800 | 27.09 | 0.05 | 0.18 | 26.84 | 27.32 | 26.6 | 398892 |
| 1713908400 | 27.04 | -0.41 | -1.49 | 26.96 | 27.29 | 26.6 | 416052 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
