News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 1.12443778111 | 26.68 | 27.865 | 26.29 | 237250 | 27.00405586 | CS |
| 4 | -0.81 | -2.91471752429 | 27.79 | 28.0582 | 25.28 | 155462 | 26.92637148 | CS |
| 12 | 3.24 | 13.647851727 | 23.74 | 29.49 | 23.15 | 172894 | 26.63178316 | CS |
| 26 | 6.23 | 30.0240963855 | 20.75 | 29.49 | 19.7 | 138227 | 24.85437981 | CS |
| 52 | 7.45 | 38.1464413722 | 19.53 | 29.49 | 18.39 | 119365 | 23.28341542 | CS |
| 156 | 3.73 | 16.0430107527 | 23.25 | 29.49 | 16.4 | 114588 | 23.31662246 | CS |
| 260 | 8.52 | 46.1538461538 | 18.46 | 29.49 | 8.13 | 110698 | 21.21461556 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 26.98 | -0.58 | -2.10 | 27.25 | 27.58 | 26.755 | 717611 |
| 1726785600 | 27.56 | 0.61 | 2.26 | 27.61 | 27.7 | 27 | 115469 |
| 1726699200 | 26.95 | -0.03 | -0.11 | 27 | 27.865 | 26.5605 | 159784 |
| 1726612800 | 26.98 | 0.32 | 1.20 | 27 | 27.59 | 26.58 | 88254 |
| 1726526400 | 26.66 | 0.11 | 0.41 | 26.68 | 26.93 | 26.29 | 105132 |
| 1726267200 | 26.55 | 0.63 | 2.43 | 26.28 | 26.63 | 26.2 | 91957 |
| 1726180800 | 25.92 | 0.18 | 0.70 | 25.9 | 26.01 | 25.66 | 104468 |
| 1726094400 | 25.74 | -0.45 | -1.72 | 25.93 | 25.98 | 25.28 | 106145 |
| 1726008000 | 26.19 | 0.09 | 0.34 | 26.24 | 26.32 | 25.775 | 73621 |
| 1725921600 | 26.1 | -0.08 | -0.31 | 26.18 | 26.55 | 26 | 182700 |
| 1725662400 | 26.18 | -0.62 | -2.31 | 26.89 | 27.045 | 26.16 | 147205 |
| 1725576000 | 26.8 | -0.17 | -0.63 | 27.25 | 27.32 | 26.6801 | 86661 |
| 1725489600 | 26.97 | -0.45 | -1.64 | 27.22 | 27.57 | 26.93 | 189278 |
| 1725403200 | 27.42 | -0.33 | -1.19 | 27.41 | 27.89 | 27.27 | 203241 |
| 1725057600 | 27.75 | 0.24 | 0.87 | 27.68 | 27.87 | 27.25 | 110265 |
| 1724971200 | 27.51 | -0.09 | -0.33 | 27.85 | 27.85 | 27.335 | 102315 |
| 1724884800 | 27.6 | 0.01 | 0.04 | 27.56 | 27.89 | 27.28 | 160467 |
| 1724798400 | 27.59 | 0.06 | 0.22 | 27.4 | 27.59 | 27.09 | 100684 |
| 1724712000 | 27.53 | -0.22 | -0.79 | 27.79 | 28.0582 | 27.52 | 108515 |
| 1724452800 | 27.75 | 1.29 | 4.88 | 26.67 | 28.23 | 26.59 | 150683 |
| 1724366400 | 26.46 | 0.06 | 0.23 | 26.44 | 26.6 | 26.3 | 65942 |
| 1724280000 | 26.4 | 0.16 | 0.61 | 26.39 | 26.41 | 25.99 | 75056 |
| 1724193600 | 26.24 | -0.52 | -1.94 | 26.74 | 26.74 | 26.1 | 109051 |
| 1724107200 | 26.76 | 0.26 | 0.98 | 26.59 | 26.91 | 26.5 | 92165 |
| 1723848000 | 26.5 | 0.51 | 1.96 | 25.79 | 26.72 | 25.79 | 100011 |
| 1723761600 | 25.99 | 0.65 | 2.57 | 25.91 | 26.24 | 25.83 | 134200 |
| 1723675200 | 25.34 | -0.21 | -0.82 | 25.71 | 25.71 | 25.13 | 86453 |
| 1723588800 | 25.55 | 0.57 | 2.28 | 25.16 | 25.58 | 24.75 | 313193 |
| 1723502400 | 24.98 | -0.4 | -1.58 | 25.52 | 25.825 | 24.8811 | 169096 |
| 1723243200 | 25.38 | -0.34 | -1.32 | 25.66 | 25.66 | 25.14 | 118024 |
| 1723156800 | 25.72 | 0.3 | 1.18 | 25.74 | 25.85 | 25.26 | 128154 |
| 1723070400 | 25.42 | -0.11 | -0.43 | 25.87 | 26 | 25.25 | 172711 |
| 1722984000 | 25.53 | 0.1 | 0.39 | 25.3 | 25.71 | 25.155 | 179432 |
| 1722897600 | 25.43 | -0.84 | -3.20 | 25.15 | 25.74 | 24.53 | 206875 |
| 1722638400 | 26.27 | -0.71 | -2.63 | 26.12 | 26.565 | 25.84 | 183504 |
| 1722552000 | 26.98 | -1.07 | -3.81 | 27.93 | 28.14 | 26.79 | 217430 |
| 1722465600 | 28.05 | 0.05 | 0.18 | 28.2 | 28.87 | 27.89 | 426963 |
| 1722379200 | 28 | -0.28 | -0.99 | 28.35 | 28.5 | 27.84 | 155564 |
| 1722292800 | 28.28 | -0.84 | -2.88 | 29.38 | 29.38 | 28.25 | 196609 |
| 1722033600 | 29.12 | 0.4 | 1.39 | 29.47 | 29.49 | 28.53 | 266897 |
| 1721947200 | 28.72 | 0.38 | 1.34 | 28.47 | 29.365 | 28.47 | 229640 |
| 1721860800 | 28.34 | -0.41 | -1.43 | 28.6 | 29.35 | 28.29 | 172538 |
| 1721774400 | 28.75 | 0.39 | 1.38 | 28.17 | 29.31 | 28.17 | 215451 |
| 1721688000 | 28.36 | 0.77 | 2.79 | 27.69 | 28.56 | 27.44 | 167841 |
| 1721428800 | 27.59 | -0.32 | -1.15 | 27.92 | 28.24 | 27.57 | 173113 |
| 1721342400 | 27.91 | -0.36 | -1.27 | 27.99 | 28.75 | 27.69 | 203228 |
| 1721256000 | 28.27 | 0.74 | 2.69 | 27.15 | 28.385 | 27.14 | 277278 |
| 1721169600 | 27.53 | 1.43 | 5.48 | 26.4 | 27.63 | 26.245 | 287069 |
| 1721083200 | 26.1 | 0.8 | 3.16 | 25.5 | 26.3437 | 25.38 | 278417 |
| 1720824000 | 25.3 | 0.4 | 1.61 | 25 | 25.4 | 24.895 | 395052 |
| 1720737600 | 24.9 | 0.96 | 4.01 | 24.4 | 24.96 | 24.26 | 231664 |
| 1720651200 | 23.94 | 0.5 | 2.13 | 23.4 | 23.99 | 23.4 | 138804 |
| 1720564800 | 23.44 | 0.15 | 0.64 | 23.3 | 23.53 | 23.16 | 87305 |
| 1720478400 | 23.29 | 0.05 | 0.22 | 23.48 | 23.61 | 23.22 | 118060 |
| 1720219200 | 23.24 | -0.48 | -2.02 | 23.62 | 23.65 | 23.15 | 132646 |
| 1720040640 | 23.72 | -0.42 | -1.74 | 24.21 | 24.21 | 23.71 | 68078 |
| 1719960000 | 24.14 | 0.3 | 1.26 | 23.93 | 24.24 | 23.85 | 143555 |
| 1719873600 | 23.84 | 0.64 | 2.76 | 23.74 | 23.89 | 23.53 | 206312 |
| 1719614400 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1719528000 | 23.2 | 0.22 | 0.96 | 23.02 | 23.33 | 22.81 | 122215 |
| 1719441600 | 22.98 | 0.31 | 1.37 | 22.48 | 23.09 | 22.36 | 138230 |
| 1719355200 | 22.67 | -0.07 | -0.31 | 22.59 | 22.72 | 22.47 | 97012 |
| 1719268800 | 22.74 | 0.16 | 0.71 | 22.72 | 22.94 | 22.59 | 109266 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
