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 | 1.87265917603 | 26.7 | 27.43 | 26.465 | 3833453 | 26.85185135 | CS |
| 4 | -5.17 | -15.9715786222 | 32.37 | 32.48 | 26.45 | 4622062 | 27.73814363 | CS |
| 12 | -8.7804 | -24.4032862336 | 35.9804 | 36.17 | 26.45 | 2788216 | 30.71648868 | CS |
| 26 | -6.25 | -18.6846038864 | 33.45 | 36.17 | 26.45 | 2353377 | 32.0180217 | CS |
| 52 | -12.08 | -30.7535641548 | 39.28 | 41.77 | 26.45 | 2339843 | 34.19109306 | CS |
| 156 | -23.57 | -46.4250541658 | 50.77 | 59.34 | 26.45 | 1734052 | 41.05072356 | CS |
| 260 | -20.8 | -43.3333333333 | 48 | 59.34 | 26.45 | 1513396 | 42.33300296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 27.02 | 0.39 | 1.46 | 26.6 | 27.33 | 26.59 | 3656042 |
| 1732664400 | 26.63 | -0.39 | -1.44 | 26.7094 | 26.94 | 26.465 | 3217527 |
| 1732578000 | 27.02 | 0.25 | 0.93 | 26.83 | 27.09 | 26.74 | 3166146 |
| 1732318800 | 26.77 | 0.09 | 0.34 | 26.7 | 26.95 | 26.68 | 5294097 |
| 1732232400 | 26.68 | -0.32 | -1.19 | 26.97 | 26.97 | 26.45 | 5619114 |
| 1732146000 | 27 | -0.31 | -1.14 | 27.28 | 27.35 | 26.91 | 3489351 |
| 1732059600 | 27.31 | 0.08 | 0.29 | 27.065 | 27.45 | 27.025 | 2813130 |
| 1731973200 | 27.23 | 0.41 | 1.53 | 26.89 | 27.5 | 26.86 | 3995132 |
| 1731714000 | 26.82 | -0.02 | -0.07 | 26.75 | 26.935 | 26.51 | 4307695 |
| 1731627600 | 26.84 | -0.37 | -1.36 | 27.305 | 27.42 | 26.78 | 5121033 |
| 1731541200 | 27.21 | -0.48 | -1.73 | 27.56 | 27.71 | 27.14 | 7262914 |
| 1731454800 | 27.69 | -0.16 | -0.57 | 27.74 | 27.75 | 27.11 | 3545618 |
| 1731368400 | 27.85 | -0.52 | -1.83 | 28.4 | 28.56 | 27.77 | 3069194 |
| 1731109200 | 28.37 | 0.3 | 1.07 | 28.19 | 28.635 | 28.12 | 3907683 |
| 1731022800 | 28.07 | -0.67 | -2.33 | 28.76 | 28.76 | 27.29 | 7073074 |
| 1730936400 | 28.74 | -0.1 | -0.35 | 28.43 | 28.77 | 28.26 | 6624242 |
| 1730850000 | 28.84 | -0.28 | -0.96 | 29.2 | 29.55 | 28.64 | 4181671 |
| 1730763600 | 29.12 | -2.98 | -9.28 | 30.88 | 31.13 | 28.82 | 9580891 |
| 1730500800 | 32.1 | -0.16 | -0.50 | 32.369999 | 32.479999 | 31.87 | 1894629 |
| 1730414400 | 32.259999 | 0.02 | 0.06 | 32.2 | 32.439999 | 32.14 | 1529015 |
| 1730328000 | 32.24 | -0.22 | -0.68 | 32.35 | 32.479999 | 32.11 | 1515132 |
| 1730241600 | 32.46 | -0.23 | -0.70 | 32.619999 | 32.63 | 32.21 | 2017363 |
| 1730155200 | 32.689999 | -0.1 | -0.30 | 32.75 | 33.02 | 32.64 | 1070821 |
| 1729896000 | 32.79 | -0.35 | -1.06 | 33.14 | 33.22 | 32.77 | 1531215 |
| 1729809600 | 33.14 | -0.07 | -0.21 | 33.2 | 33.33 | 32.9099 | 1456117 |
| 1729723200 | 33.21 | -0.11 | -0.33 | 33.32 | 33.33 | 32.9 | 1138126 |
| 1729636800 | 33.32 | -0.07 | -0.21 | 33.35 | 33.42 | 33.1599 | 1168398 |
| 1729550400 | 33.39 | -0.15 | -0.45 | 33.54 | 33.54 | 33.189999 | 1526441 |
| 1729291200 | 33.54 | 0.05 | 0.15 | 33.53 | 33.76 | 33.42 | 1184691 |
| 1729204800 | 33.49 | 0.01 | 0.03 | 33.35 | 33.5662 | 33.29 | 1175023 |
| 1729118400 | 33.479999 | 0.07 | 0.21 | 33.439999 | 33.845 | 33.439999 | 1160141 |
| 1729032000 | 33.409999 | 0.85 | 2.61 | 32.61 | 33.685 | 32.53 | 2795442 |
| 1728945600 | 32.56 | -0.46 | -1.39 | 33.03 | 33.11 | 32.38 | 3483081 |
| 1728686400 | 33.02 | 0.16 | 0.49 | 32.9 | 33.24 | 32.7701 | 2583151 |
| 1728600000 | 32.86 | -0.45 | -1.35 | 33.15 | 33.2098 | 32.705 | 2954587 |
| 1728513600 | 33.31 | -0.2 | -0.60 | 33.46 | 33.64 | 33.29 | 1563910 |
| 1728427200 | 33.509999 | -0.02 | -0.06 | 33.549999 | 33.6 | 33.22 | 1885294 |
| 1728340800 | 33.53 | -0.18 | -0.53 | 33.76 | 33.76 | 33.4015 | 1715132 |
| 1728081600 | 33.71 | -0.13 | -0.38 | 33.81 | 33.91 | 33.59 | 1512806 |
| 1727995200 | 33.84 | -0.6 | -1.74 | 34.22 | 34.22 | 33.79 | 2292765 |
| 1727908800 | 34.44 | -0.39 | -1.12 | 34.7 | 34.85 | 34.22 | 1580811 |
| 1727822400 | 34.83 | 0.03 | 0.09 | 34.86 | 34.94 | 34.69 | 1349308 |
| 1727735520 | 34.8 | -0.39 | -1.11 | 35.22 | 35.22 | 34.665 | 2607408 |
| 1727476800 | 35.19 | 0.36 | 1.03 | 34.84 | 35.21 | 34.79 | 1528245 |
| 1727390400 | 34.83 | -0.07 | -0.20 | 34.81 | 35.14 | 34.8 | 1072061 |
| 1727304000 | 34.9 | -0.23 | -0.65 | 35.16 | 35.27 | 34.79 | 1685964 |
| 1727217600 | 35.13 | 0.03 | 0.09 | 35.17 | 35.17 | 34.925 | 1997726 |
| 1727131200 | 35.1 | 0.06 | 0.17 | 35.13 | 35.3 | 34.85 | 1397668 |
| 1726872000 | 35.04 | -0.15 | -0.43 | 35.2 | 35.27 | 34.785 | 2075944 |
| 1726785600 | 35.19 | -0.42 | -1.18 | 35.7906 | 35.84 | 35.1 | 3143747 |
| 1726699200 | 35.61 | 1.1 | 3.19 | 35.27 | 36.17 | 35.27 | 4458983 |
| 1726612800 | 34.51 | 0.13 | 0.38 | 34.45 | 34.65 | 34.225 | 2598645 |
| 1726526400 | 34.38 | -1.02 | -2.88 | 34.8 | 34.81 | 34.22 | 2885427 |
| 1726267200 | 35.4 | 0.14 | 0.40 | 35.31 | 35.64 | 35.31 | 2046961 |
| 1726180800 | 35.26 | 0.07 | 0.20 | 35.24 | 35.41 | 35.085 | 2247093 |
| 1726094400 | 35.19 | -0.11 | -0.31 | 35.37 | 35.37 | 34.76 | 2040729 |
| 1726008000 | 35.3 | -0.78 | -2.16 | 35.97 | 36.055 | 35.17 | 2120142 |
| 1725921600 | 36.08 | 0.33 | 0.92 | 35.81 | 36.09 | 35.75 | 1254090 |
| 1725662400 | 35.75 | -0.2 | -0.56 | 35.9804 | 36.12 | 35.6025 | 1335969 |
| 1725576000 | 35.95 | 0.07 | 0.20 | 36.1 | 36.14 | 35.865 | 1192143 |
| 1725489600 | 35.88 | 0.56 | 1.59 | 35.32 | 35.95 | 35.23 | 1860737 |
| 1725403200 | 35.32 | 0.32 | 0.91 | 34.89 | 35.33 | 34.84 | 1623425 |
| 1725057600 | 35 | 0.11 | 0.32 | 34.9 | 35.0935 | 34.7269 | 1311785 |
| 1724971200 | 34.89 | -0.12 | -0.34 | 35.18 | 35.18 | 34.85 | 1269338 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
