News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.53 | -5.37785588752 | 28.45 | 28.465 | 26.59 | 801828 | 27.32522982 | CS |
| 4 | -1.86 | -6.46282140375 | 28.78 | 31.75 | 26.59 | 825001 | 28.52187363 | CS |
| 12 | -3.33 | -11.0082644628 | 30.25 | 31.98 | 26.59 | 700270 | 28.61465625 | CS |
| 26 | -5.76 | -17.6254589963 | 32.68 | 34.2 | 26.59 | 639442 | 29.99083957 | CS |
| 52 | -11.75 | -30.3853116111 | 38.67 | 40.55 | 26.59 | 664295 | 31.30852359 | CS |
| 156 | -16.18 | -37.5406032483 | 43.1 | 45.47 | 24.91 | 626298 | 34.3756238 | CS |
| 260 | -18.37 | -40.5608302053 | 45.29 | 55.25 | 24.91 | 589476 | 38.11052254 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 26.91 | 0.08 | 0.30 | 26.945 | 27.16 | 26.59 | 710786 |
| 1740180900 | 26.83 | -0.63 | -2.29 | 27.45 | 27.52 | 26.81 | 792567 |
| 1740094500 | 27.46 | -0.02 | -0.07 | 27.35 | 27.61 | 27.18 | 678265 |
| 1740008100 | 27.48 | -0.35 | -1.26 | 27.75 | 27.75 | 27.34 | 855548 |
| 1739921700 | 27.83 | -0.58 | -2.04 | 28.45 | 28.45 | 27.7007 | 921134 |
| 1739576100 | 28.41 | -0.31 | -1.08 | 28.64 | 28.77 | 28.38 | 550228 |
| 1739489700 | 28.72 | 0.42 | 1.48 | 28.46 | 28.73 | 28.3 | 957071 |
| 1739403300 | 28.3 | -0.36 | -1.26 | 28.34 | 28.43 | 27.83 | 1196433 |
| 1739316900 | 28.66 | -0.23 | -0.80 | 28.5 | 28.9 | 28.46 | 894252 |
| 1739230500 | 28.89 | 1.03 | 3.70 | 28 | 29.25 | 27.87 | 1267351 |
| 1738971300 | 27.86 | -1.67 | -5.66 | 30.83 | 30.83 | 27.775 | 1450725 |
| 1738884900 | 29.53 | -0.86 | -2.83 | 30.19 | 30.44 | 29.33 | 1101548 |
| 1738798500 | 30.39 | 1.02 | 3.47 | 29.47 | 30.45 | 29.33 | 610605 |
| 1738712100 | 29.37 | 0.23 | 0.79 | 29.23 | 29.53 | 29.23 | 361716 |
| 1738625700 | 29.14 | -0.3 | -1.02 | 28.685 | 29.215 | 28.04 | 756903 |
| 1738366500 | 29.44 | -0.51 | -1.70 | 30.1 | 30.31 | 29.41 | 720112 |
| 1738280100 | 29.95 | 0.72 | 2.46 | 29.29 | 30.17 | 29.28 | 546284 |
| 1738193700 | 29.23 | -0.22 | -0.75 | 29.3 | 29.51 | 28.94 | 437501 |
| 1738107300 | 29.45 | 0.78 | 2.72 | 28.78 | 29.51 | 28.62 | 570582 |
| 1738020900 | 28.67 | -0.17 | -0.59 | 28.42 | 28.99 | 28.33 | 441341 |
| 1737761700 | 28.84 | 0.44 | 1.55 | 28.74 | 28.97 | 28.67 | 850329 |
| 1737675300 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1737588900 | 28.4 | 0.04 | 0.14 | 28.43 | 28.525 | 28.31 | 641442 |
| 1737502500 | 28.36 | 0.58 | 2.09 | 27.98 | 28.38 | 27.93 | 464185 |
| 1737156900 | 27.78 | -0.35 | -1.24 | 28.42 | 28.42 | 27.71 | 367360 |
| 1737070500 | 28.13 | -0.04 | -0.14 | 28.2 | 28.32 | 27.98 | 414504 |
| 1736984100 | 28.17 | 0.61 | 2.21 | 28 | 28.5 | 27.635 | 469924 |
| 1736897700 | 27.56 | 0.37 | 1.36 | 27.28 | 27.72 | 27.2199 | 609899 |
| 1736811300 | 27.19 | -0.31 | -1.13 | 27.09 | 27.39 | 26.84 | 723935 |
| 1736552100 | 27.5 | -0.37 | -1.33 | 27.6 | 27.655 | 26.96 | 635973 |
| 1736379300 | 27.87 | -0.36 | -1.28 | 28.11 | 28.11 | 27.67 | 745449 |
| 1736292900 | 28.23 | -0.64 | -2.22 | 29.04 | 29.17 | 28.1393 | 563425 |
| 1736206500 | 28.87 | 0.3 | 1.05 | 28.99 | 29.16 | 28.78 | 380514 |
| 1735947300 | 28.57 | 0.32 | 1.13 | 28.46 | 28.635 | 28.2 | 450771 |
| 1735860900 | 28.25 | -0.07 | -0.25 | 28.47 | 28.57 | 28.04 | 627995 |
| 1735688100 | 28.32 | -0.1 | -0.35 | 28.49 | 28.565 | 28.15 | 705907 |
| 1735601700 | 28.42 | 0.11 | 0.39 | 28.03 | 28.505 | 27.835 | 731337 |
| 1735342500 | 28.31 | 0.17 | 0.60 | 28.04 | 28.35 | 27.96 | 854885 |
| 1735256100 | 28.14 | 0.13 | 0.46 | 27.96 | 28.2775 | 27.96 | 377480 |
| 1735077840 | 28.01 | 0.05 | 0.18 | 27.93 | 28.03 | 27.685 | 232259 |
| 1734996900 | 27.96 | 0.36 | 1.30 | 27.59 | 28.01 | 27.31 | 840114 |
| 1734737700 | 27.6 | 0.18 | 0.66 | 27.1 | 27.88 | 27.05 | 1207423 |
| 1734651300 | 27.42 | 0.05 | 0.18 | 27.815 | 27.89 | 27.26 | 981280 |
| 1734564900 | 27.37 | -1.26 | -4.40 | 28.75 | 28.75 | 27.2 | 904234 |
| 1734478500 | 28.63 | -0.94 | -3.18 | 29.27 | 29.33 | 28.29 | 1049034 |
| 1734392100 | 29.57 | 0.05 | 0.17 | 29.35 | 29.68 | 29.26 | 832859 |
| 1734132900 | 29.52 | -0.37 | -1.24 | 29.79 | 29.92 | 29.49 | 473638 |
| 1734046500 | 29.89 | -0.47 | -1.55 | 30.06 | 30.395 | 29.86 | 380700 |
| 1733960100 | 30.36 | 0.08 | 0.26 | 30.48 | 30.65 | 30.21 | 477046 |
| 1733873700 | 30.28 | -0.25 | -0.82 | 30.42 | 30.5 | 30.0502 | 533808 |
| 1733787300 | 30.53 | -0.14 | -0.46 | 30.805 | 31.07 | 30.36 | 590242 |
| 1733528100 | 30.67 | -0.98 | -3.10 | 31.85 | 31.9478 | 30.62 | 604028 |
| 1733441700 | 31.65 | 0.3 | 0.96 | 31.49 | 31.81 | 31.23 | 612598 |
| 1733355300 | 31.35 | 0.67 | 2.18 | 30.9 | 31.47 | 30.875 | 502578 |
| 1733268900 | 30.68 | 0.4 | 1.32 | 30.27 | 30.83 | 30.25 | 683443 |
| 1733182500 | 30.28 | -0.15 | -0.49 | 30.4 | 30.48 | 30.07 | 523445 |
| 1732917840 | 30.43 | -0.16 | -0.52 | 30.43 | 30.63 | 30.355 | 324742 |
| 1732750500 | 30.59 | 0.57 | 1.90 | 30.12 | 30.615 | 30.03 | 2190617 |
| 1732664100 | 30.02 | -0.26 | -0.86 | 30.18 | 30.335 | 29.925 | 460665 |
| 1732577700 | 30.28 | 0.83 | 2.82 | 29.76 | 30.31 | 29.755 | 758571 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
