News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 1.27783862724 | 27.39 | 27.75 | 26.7 | 2340907 | 27.05214565 | CS |
| 4 | -0.39 | -1.38642019197 | 28.13 | 28.45 | 26.7 | 2264721 | 27.55110608 | CS |
| 12 | 3.09 | 12.5354969574 | 24.65 | 28.45 | 24.085 | 2272992 | 26.59473163 | CS |
| 26 | 6.17 | 28.6045433472 | 21.57 | 28.45 | 20.795 | 2125501 | 24.4840867 | CS |
| 52 | 7.32 | 35.847208619 | 20.42 | 28.45 | 19.55 | 2332044 | 23.28880507 | CS |
| 156 | 4.04 | 17.0464135021 | 23.7 | 28.45 | 17.62 | 2327632 | 22.86365291 | CS |
| 260 | 7.2 | 35.0535540409 | 20.54 | 28.45 | 7.51 | 2540371 | 19.97630796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729032000 | 27.74 | 0.57 | 2.10 | 27.32 | 28.04 | 27.235 | 1524541 |
| 1728945600 | 27.17 | 0.26 | 0.97 | 26.88 | 27.225 | 26.76 | 1109278 |
| 1728686400 | 26.91 | 0.1 | 0.37 | 26.98 | 27.17 | 26.81 | 1289647 |
| 1728600000 | 26.81 | -0.32 | -1.18 | 27.07 | 27.17 | 26.7 | 3217334 |
| 1728513600 | 27.13 | -0.12 | -0.44 | 27.25 | 27.48 | 27 | 3107867 |
| 1728427200 | 27.25 | -0.02 | -0.07 | 27.39 | 27.51 | 27.2 | 2980409 |
| 1728340800 | 27.27 | -0.02 | -0.07 | 27.11 | 27.325 | 26.98 | 1525700 |
| 1728081600 | 27.29 | -0.02 | -0.07 | 27.31 | 27.43 | 26.905 | 3172004 |
| 1727995200 | 27.31 | -0.13 | -0.47 | 27.41 | 27.44 | 27.13 | 1235501 |
| 1727908800 | 27.44 | -0.42 | -1.51 | 27.25 | 27.6 | 27.25 | 2029554 |
| 1727822400 | 27.86 | 0 | 0.00 | 27.86 | 27.985 | 27.62 | 2731532 |
| 1727736000 | 27.86 | 0.46 | 1.68 | 27.36 | 27.87 | 27.19 | 2033276 |
| 1727476800 | 27.4 | 0.03 | 0.11 | 27.58 | 27.63 | 27.325 | 1533335 |
| 1727390400 | 27.37 | -0.45 | -1.62 | 27.85 | 27.87 | 27.3 | 1489875 |
| 1727304000 | 27.82 | -0.07 | -0.25 | 27.95 | 27.95 | 27.72 | 1495326 |
| 1727217600 | 27.89 | -0.02 | -0.07 | 27.78 | 28.01 | 27.71 | 1588686 |
| 1727131200 | 27.91 | 0.17 | 0.61 | 27.89 | 27.99 | 27.75 | 1647967 |
| 1726872000 | 27.74 | -0.27 | -0.96 | 27.9 | 27.99 | 27.63 | 3588669 |
| 1726785600 | 28.01 | -0.04 | -0.14 | 28.24 | 28.39 | 27.88 | 4784285 |
| 1726699200 | 28.05 | 0.05 | 0.18 | 28.11 | 28.45 | 27.98 | 2397443 |
| 1726612800 | 28 | -0.14 | -0.50 | 28.13 | 28.38 | 27.86 | 2336732 |
| 1726526400 | 28.14 | 0.12 | 0.43 | 28.15 | 28.285 | 27.99 | 1891489 |
| 1726267200 | 28.02 | 0.55 | 2.00 | 27.68 | 28.075 | 27.41 | 1944862 |
| 1726180800 | 27.47 | 0.18 | 0.66 | 27.33 | 27.525 | 27.17 | 2115694 |
| 1726094400 | 27.29 | 0.03 | 0.11 | 27.01 | 27.365 | 26.875 | 2997770 |
| 1726008000 | 27.26 | -0.13 | -0.47 | 27.51 | 27.56 | 27.11 | 2939195 |
| 1725921600 | 27.39 | 0.21 | 0.77 | 27.19 | 27.475 | 26.96 | 2013539 |
| 1725662400 | 27.18 | -0.11 | -0.40 | 27.34 | 27.4 | 27.015 | 1304123 |
| 1725576000 | 27.29 | -0.08 | -0.29 | 27.54 | 27.7 | 27.25 | 1299715 |
| 1725489600 | 27.37 | 0.05 | 0.18 | 27.32 | 27.63 | 27.1 | 1707506 |
| 1725403200 | 27.32 | -0.07 | -0.26 | 27.22 | 27.42 | 27.125 | 1728385 |
| 1725057600 | 27.39 | 0.28 | 1.03 | 27.19 | 27.43 | 27.105 | 2188845 |
| 1724971200 | 27.11 | -0.39 | -1.42 | 27.5 | 27.64 | 26.985 | 2808491 |
| 1724884800 | 27.5 | 0.09 | 0.33 | 27.45 | 27.6 | 27.36 | 1964914 |
| 1724798400 | 27.41 | 0.09 | 0.33 | 27.15 | 27.5 | 27.11 | 3055876 |
| 1724712000 | 27.32 | 0.2 | 0.74 | 27.35 | 27.4 | 27.095 | 1964514 |
| 1724452800 | 27.12 | 0.48 | 1.80 | 26.79 | 27.16 | 26.675 | 1574106 |
| 1724366400 | 26.64 | 0.08 | 0.30 | 26.63 | 26.65 | 26.44 | 1310430 |
| 1724280000 | 26.56 | 0.35 | 1.34 | 26.28 | 26.59 | 26.2301 | 1823985 |
| 1724193600 | 26.21 | 0.06 | 0.23 | 26.17 | 26.25 | 25.935 | 1529696 |
| 1724107200 | 26.15 | 0.23 | 0.89 | 25.93 | 26.27 | 25.86 | 1410960 |
| 1723848000 | 25.92 | 0.05 | 0.19 | 26.05 | 26.2 | 25.805 | 2122157 |
| 1723761600 | 25.87 | 0.46 | 1.81 | 25.58 | 26.155 | 25.41 | 3024680 |
| 1723675200 | 25.41 | 0.09 | 0.36 | 25.39 | 25.66 | 25.32 | 1313353 |
| 1723588800 | 25.32 | 0.18 | 0.72 | 25.28 | 25.4 | 25.065 | 1577191 |
| 1723502400 | 25.14 | -0.32 | -1.26 | 25.31 | 25.43 | 24.96 | 1000895 |
| 1723243200 | 25.46 | 0.25 | 0.99 | 25.22 | 25.46 | 25.03 | 1548144 |
| 1723156800 | 25.21 | 0.27 | 1.08 | 24.96 | 25.42 | 24.94 | 1359737 |
| 1723070400 | 24.94 | -0.14 | -0.56 | 25.14 | 25.42 | 24.83 | 4137003 |
| 1722984000 | 25.08 | 0.44 | 1.79 | 24.64 | 25.28 | 24.57 | 4345672 |
| 1722897600 | 24.64 | -0.73 | -2.88 | 24.76 | 25.35 | 24.47 | 2395408 |
| 1722638400 | 25.37 | -0.18 | -0.70 | 25.41 | 25.71 | 25.22 | 2138770 |
| 1722552000 | 25.55 | 0.08 | 0.31 | 25.7 | 25.86 | 25.335 | 2226271 |
| 1722465600 | 25.47 | -0.91 | -3.45 | 26.17 | 26.27 | 25.4 | 3861142 |
| 1722379200 | 26.38 | 1.66 | 6.72 | 25.2 | 26.4075 | 24.8525 | 5020969 |
| 1722292800 | 24.72 | 0.16 | 0.65 | 24.56 | 24.905 | 24.47 | 2184322 |
| 1722033600 | 24.56 | 0.36 | 1.49 | 24.38 | 24.64 | 24.21 | 1633895 |
| 1721947200 | 24.2 | 0.04 | 0.17 | 24.23 | 24.615 | 24.085 | 1894575 |
| 1721860800 | 24.16 | -0.55 | -2.23 | 24.68 | 24.97 | 24.16 | 4494483 |
| 1721774400 | 24.71 | 0.01 | 0.04 | 24.65 | 24.845 | 24.56 | 2959325 |
| 1721688000 | 24.7 | 0.33 | 1.35 | 24.37 | 24.735 | 24.255 | 1580990 |
| 1721428800 | 24.37 | -0.05 | -0.20 | 24.5 | 24.5 | 24.2 | 1060522 |
| 1721342400 | 24.42 | -0.09 | -0.37 | 24.36 | 24.77 | 24.32 | 1096770 |
| 1721256000 | 24.51 | 0.13 | 0.53 | 24.35 | 24.75 | 24.34 | 1996182 |
| 1721169600 | 24.38 | 0.49 | 2.05 | 24 | 24.425 | 23.975 | 1916513 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
