News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0193 | 0.0748642358417 | 25.78 | 26.09 | 25.135 | 7353339 | 25.65006015 | CS |
| 4 | -1.5107 | -5.53167337971 | 27.31 | 28.1 | 25.135 | 5170386 | 26.42098078 | CS |
| 12 | -3.1507 | -10.8832469775 | 28.95 | 29.43 | 25.135 | 5322263 | 27.23508881 | CS |
| 26 | -3.5007 | -11.94778157 | 29.3 | 33.24 | 25.135 | 4982457 | 29.14715655 | CS |
| 52 | -3.6207 | -12.3069340585 | 29.42 | 33.24 | 25.135 | 4749774 | 29.23077201 | CS |
| 156 | -9.5007 | -26.9141643059 | 35.3 | 41.3 | 25.135 | 4391863 | 31.95948088 | CS |
| 260 | -7.0307 | -21.4154736521 | 32.83 | 41.3 | 22.83 | 4088230 | 32.65772502 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 25.78 | 0.47 | 1.86 | 25.36 | 25.895 | 25.31 | 6383021 |
| 1737675600 | 25.31 | 0 | 0.00 | 25.31 | 25.31 | 25.31 | 0 |
| 1737589200 | 25.31 | -0.39 | -1.52 | 25.69 | 25.69 | 25.135 | 5803471 |
| 1737502800 | 25.7 | -0.12 | -0.46 | 25.83 | 26.09 | 25.57 | 6575882 |
| 1737157200 | 25.82 | 0.03 | 0.12 | 25.78 | 25.96 | 25.675 | 9680665 |
| 1737070800 | 25.79 | 0.28 | 1.10 | 25.45 | 25.82 | 25.35 | 4995974 |
| 1736984400 | 25.51 | -0.54 | -2.07 | 26.05 | 26.205 | 25.43 | 4659435 |
| 1736898000 | 26.05 | -0.22 | -0.84 | 26.22 | 26.35 | 26 | 4302016 |
| 1736811600 | 26.27 | 0.33 | 1.27 | 26.08 | 26.445 | 25.85 | 5660367 |
| 1736552400 | 25.94 | -0.66 | -2.48 | 26.35 | 26.535 | 25.91 | 5526395 |
| 1736379600 | 26.6 | -0.03 | -0.11 | 26.57 | 26.67 | 26.26 | 5578354 |
| 1736293200 | 26.63 | -0.26 | -0.97 | 26.96 | 27.14 | 26.5 | 4588622 |
| 1736206800 | 26.89 | -0.76 | -2.75 | 27.53 | 27.65 | 26.825 | 4625520 |
| 1735947600 | 27.65 | -0.02 | -0.07 | 27.67 | 27.805 | 27.37 | 4491525 |
| 1735861200 | 27.67 | -0.08 | -0.29 | 27.82 | 28.1 | 27.585 | 5543995 |
| 1735688400 | 27.75 | 0.21 | 0.76 | 27.63 | 27.8599 | 27.44 | 2627064 |
| 1735602000 | 27.54 | -0.12 | -0.43 | 27.6 | 27.67 | 27.31 | 4551520 |
| 1735342800 | 27.66 | 0.11 | 0.40 | 27.31 | 27.735 | 27.31 | 3515377 |
| 1735256400 | 27.55 | -0.09 | -0.33 | 27.48 | 27.8 | 27.4 | 3286323 |
| 1735077840 | 27.64 | 0.11 | 0.40 | 27.5 | 27.64 | 27.33 | 2123481 |
| 1734997200 | 27.53 | 0.42 | 1.55 | 27 | 27.55 | 26.92 | 4890990 |
| 1734738000 | 27.11 | 0.3 | 1.12 | 26.72 | 27.24 | 26.72 | 14579904 |
| 1734651600 | 26.81 | -0.56 | -2.05 | 26.95 | 27.2 | 26.345 | 8238442 |
| 1734565200 | 27.37 | -0.51 | -1.83 | 27.51 | 27.75 | 27.25 | 6705233 |
| 1734478800 | 27.88 | -0.02 | -0.07 | 27.42 | 27.965 | 27.39 | 6178082 |
| 1734392400 | 27.9 | -0.3 | -1.06 | 28.2 | 28.34 | 27.865 | 5400355 |
| 1734133200 | 28.2 | 0.13 | 0.46 | 28.05 | 28.21 | 27.79 | 3510639 |
| 1734046800 | 28.07 | 0.34 | 1.23 | 28.17 | 28.22 | 27.7 | 4739325 |
| 1733960400 | 27.73 | -0.11 | -0.40 | 27.9 | 28.065 | 27.59 | 4835140 |
| 1733874000 | 27.84 | 0.1 | 0.36 | 27.65 | 28.04 | 27.43 | 5023685 |
| 1733787600 | 27.74 | 0.5 | 1.84 | 27.33 | 28.045 | 27.21 | 6716124 |
| 1733528400 | 27.24 | -0.58 | -2.08 | 27.89 | 27.97 | 27.16 | 4987044 |
| 1733442000 | 27.82 | 0.5 | 1.83 | 27.35 | 28.69 | 27.28 | 4839952 |
| 1733355600 | 27.32 | -0.39 | -1.41 | 27.41 | 27.56 | 27.25 | 3365500 |
| 1733269200 | 27.71 | -0.11 | -0.40 | 27.82 | 28.06 | 27.675 | 4250763 |
| 1733182800 | 27.82 | 0.27 | 0.98 | 27.56 | 27.96 | 27.41 | 6902617 |
| 1732917840 | 27.55 | 0.1 | 0.36 | 27.38 | 27.745 | 27.33 | 4236927 |
| 1732750800 | 27.45 | -0.04 | -0.15 | 27.6 | 27.69 | 27.395 | 4042195 |
| 1732664400 | 27.49 | 0.04 | 0.15 | 27.54 | 27.75 | 27.39 | 5294387 |
| 1732578000 | 27.45 | 0.03 | 0.11 | 27.47 | 27.97 | 27.45 | 8280688 |
| 1732318800 | 27.42 | 0.25 | 0.92 | 27.34 | 27.52 | 27.19 | 4677140 |
| 1732232400 | 27.17 | 0.05 | 0.18 | 27.19 | 27.5 | 26.95 | 4379635 |
| 1732146000 | 27.12 | 0.64 | 2.42 | 26.5 | 27.16 | 26.44 | 6514066 |
| 1732059600 | 26.48 | -0.13 | -0.49 | 26.5 | 26.73 | 26.36 | 5070118 |
| 1731973200 | 26.61 | -0.09 | -0.34 | 26.86 | 27.03 | 26.56 | 5861129 |
| 1731714000 | 26.7 | -0.75 | -2.73 | 27.51 | 27.51 | 26.21 | 10668268 |
| 1731627600 | 27.45 | -0.19 | -0.69 | 27.59 | 27.945 | 27.43 | 5639154 |
| 1731541200 | 27.64 | -0.04 | -0.14 | 27.67 | 27.79 | 27.53 | 3323642 |
| 1731454800 | 27.68 | -0.06 | -0.22 | 27.9 | 27.99 | 27.47 | 6136760 |
| 1731368400 | 27.74 | -0.7 | -2.46 | 28.48 | 28.51 | 27.71 | 6423820 |
| 1731109200 | 28.44 | 0.13 | 0.46 | 28.32 | 28.57 | 28.07 | 2912185 |
| 1731022800 | 28.31 | -0.59 | -2.04 | 28.87 | 28.9 | 28.05 | 5644791 |
| 1730936400 | 28.9 | -0.18 | -0.62 | 29.43 | 29.43 | 28.83 | 5122251 |
| 1730850000 | 29.08 | 0.31 | 1.08 | 28.69 | 29.15 | 28.52 | 3402632 |
| 1730763600 | 28.77 | -0.2 | -0.69 | 28.97 | 29.14 | 28.755 | 3061563 |
| 1730500800 | 28.97 | 0.03 | 0.10 | 28.95 | 29.205 | 28.895 | 3411048 |
| 1730414400 | 28.94 | -0.49 | -1.66 | 29.15 | 29.36 | 28.93 | 3813153 |
| 1730328000 | 29.43 | 0 | 0.00 | 29.38 | 29.45 | 29.1629 | 4140918 |
| 1730241600 | 29.43 | -0.33 | -1.11 | 29.65 | 29.855 | 29.415 | 3171653 |
| 1730155200 | 29.76 | 0.33 | 1.12 | 29.56 | 29.905 | 29.5 | 2424396 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
