News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 2.54621555633 | 28.67 | 29.875 | 28.4 | 224879 | 29.28065108 | CS |
| 4 | 1.41 | 5.03751339764 | 27.99 | 30.59 | 27.79 | 304749 | 29.14839231 | CS |
| 12 | 7.55 | 34.5537757437 | 21.85 | 30.59 | 21.23 | 286708 | 26.43425241 | CS |
| 26 | 4.44 | 17.7884615385 | 24.96 | 30.59 | 21.23 | 255265 | 25.14907379 | CS |
| 52 | 4 | 15.7480314961 | 25.4 | 30.59 | 21.23 | 247507 | 24.88218312 | CS |
| 156 | -1.03 | -3.3848176142 | 30.43 | 34 | 21.23 | 205203 | 26.33437365 | CS |
| 260 | -1.32 | -4.296875 | 30.72 | 38.79 | 20.25 | 216445 | 27.6789467 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 29.18 | -0.29 | -0.98 | 29.55 | 29.829 | 29 | 984778 |
| 1726785600 | 29.47 | -0.08 | -0.27 | 29.52 | 29.63 | 29.11 | 160588 |
| 1726699200 | 29.55 | 0.1 | 0.34 | 29.28 | 29.875 | 29.245 | 178585 |
| 1726612800 | 29.45 | 0.3 | 1.03 | 29.29 | 29.82 | 29.29 | 257034 |
| 1726526400 | 29.15 | 0.33 | 1.15 | 29.02 | 29.16 | 28.57 | 306088 |
| 1726267200 | 28.82 | 0.34 | 1.19 | 28.56 | 28.83 | 28.4 | 180989 |
| 1726180800 | 28.48 | 0.41 | 1.46 | 28.2799 | 28.54 | 27.975 | 227444 |
| 1726094400 | 28.07 | -0.22 | -0.78 | 28.14 | 28.15 | 27.79 | 228159 |
| 1726008000 | 28.29 | -0.22 | -0.77 | 28.495 | 28.77 | 28.17 | 293948 |
| 1725921600 | 28.51 | -0.67 | -2.30 | 29.16 | 29.21 | 28.48 | 474751 |
| 1725662400 | 29.18 | -0.65 | -2.18 | 29.86 | 29.915 | 28.94 | 324231 |
| 1725576000 | 29.83 | -0.42 | -1.39 | 30.38 | 30.48 | 29.38 | 399577 |
| 1725489600 | 30.25 | 0.6 | 2.02 | 29.55 | 30.55 | 29.49 | 533137 |
| 1725403200 | 29.65 | 0.41 | 1.40 | 30.01 | 30.28 | 29.52 | 546410 |
| 1725057600 | 29.24 | 0.25 | 0.86 | 29.07 | 29.3697 | 28.87 | 343328 |
| 1724971200 | 28.99 | 0.08 | 0.28 | 29.1 | 29.13 | 28.64 | 184011 |
| 1724884800 | 28.91 | -0.15 | -0.52 | 29.1 | 29.435 | 28.89 | 213741 |
| 1724798400 | 29.06 | 0.21 | 0.73 | 28.93 | 29.13 | 28.67 | 204949 |
| 1724712000 | 28.85 | 0.43 | 1.51 | 28.69 | 29.4896 | 28.55 | 402180 |
| 1724452800 | 28.42 | 0.4 | 1.43 | 27.99 | 28.63 | 27.96 | 234603 |
| 1724366400 | 28.02 | 0.3 | 1.08 | 27.75 | 28.02 | 27.63 | 197863 |
| 1724280000 | 27.72 | -0.08 | -0.29 | 27.98 | 27.98 | 27.62 | 238225 |
| 1724193600 | 27.8 | -0.05 | -0.18 | 27.76 | 27.99 | 27.43 | 205869 |
| 1724107200 | 27.85 | 0.28 | 1.02 | 27.5 | 27.87 | 27.41 | 273893 |
| 1723848000 | 27.57 | 0.12 | 0.44 | 27.365 | 27.75 | 27.36 | 236162 |
| 1723761600 | 27.45 | -0.11 | -0.40 | 27.62 | 27.75 | 27.335 | 241194 |
| 1723675200 | 27.56 | 0.43 | 1.58 | 27.25 | 27.56 | 27.13 | 251730 |
| 1723588800 | 27.13 | 0.39 | 1.46 | 26.86 | 27.195 | 26.54 | 364498 |
| 1723502400 | 26.74 | -0.28 | -1.04 | 27 | 27.07 | 26.52 | 215394 |
| 1723243200 | 27.02 | -0.13 | -0.48 | 27.08 | 27.08 | 26.58 | 345513 |
| 1723156800 | 27.15 | -0.52 | -1.88 | 27.69 | 27.89 | 27.14 | 318030 |
| 1723070400 | 27.67 | 0.81 | 3.02 | 26.95 | 27.83 | 26.65 | 289232 |
| 1722984000 | 26.86 | 0.1 | 0.37 | 26.8 | 27.23 | 26.62 | 496969 |
| 1722897600 | 26.76 | -0.51 | -1.87 | 26.3 | 26.999 | 25.61 | 544694 |
| 1722638400 | 27.27 | 2.66 | 10.81 | 26.04 | 27.65 | 26 | 587165 |
| 1722552000 | 24.61 | -0.44 | -1.76 | 25.11 | 25.26 | 24.24 | 278378 |
| 1722465600 | 25.05 | 0.33 | 1.33 | 24.73 | 25.33 | 24.54 | 221822 |
| 1722379200 | 24.72 | 0.31 | 1.27 | 24.4 | 24.76 | 24.375 | 256207 |
| 1722292800 | 24.41 | 0.05 | 0.21 | 24.44 | 24.44 | 24.19 | 243549 |
| 1722033600 | 24.36 | 0.48 | 2.01 | 24.09 | 24.37 | 23.9525 | 221998 |
| 1721947200 | 23.88 | 0.33 | 1.40 | 23.69 | 24.14 | 23.59 | 153343 |
| 1721860800 | 23.55 | -0.09 | -0.38 | 23.63 | 23.8178 | 23.5 | 163586 |
| 1721774400 | 23.64 | 0.02 | 0.06 | 23.59 | 23.85 | 23.23 | 196170 |
| 1721688000 | 23.625 | 0.16 | 0.70 | 23.37 | 23.7 | 23.1 | 110773 |
| 1721428800 | 23.46 | -0.32 | -1.35 | 23.495 | 23.66 | 23.24 | 172785 |
| 1721342400 | 23.78 | 0.2 | 0.85 | 23.34 | 23.9 | 23.34 | 406694 |
| 1721256000 | 23.58 | 1.2 | 5.36 | 22.65 | 23.62 | 22.59 | 384669 |
| 1721169600 | 22.38 | 0.31 | 1.40 | 22.18 | 22.53 | 22.18 | 334531 |
| 1721083200 | 22.07 | -0.14 | -0.63 | 22.39 | 22.46 | 22.05 | 229536 |
| 1720824000 | 22.21 | 0.18 | 0.82 | 22.22 | 22.37 | 22.025 | 213837 |
| 1720737600 | 22.03 | 0.6 | 2.80 | 21.72 | 22.04 | 21.72 | 241952 |
| 1720651200 | 21.43 | 0.18 | 0.85 | 21.32 | 21.56 | 21.3 | 206758 |
| 1720564800 | 21.25 | -0.07 | -0.33 | 21.32 | 21.53 | 21.23 | 216336 |
| 1720478400 | 21.32 | -0.09 | -0.42 | 21.52 | 21.73 | 21.3 | 231274 |
| 1720219200 | 21.41 | -0.37 | -1.70 | 21.75 | 21.78 | 21.33 | 271493 |
| 1720040640 | 21.78 | -0.33 | -1.49 | 22.18 | 22.22 | 21.78 | 112265 |
| 1719960000 | 22.11 | 0.39 | 1.80 | 21.79 | 22.12 | 21.69 | 340113 |
| 1719873600 | 21.72 | -0.13 | -0.59 | 21.85 | 22.01 | 21.63 | 374414 |
| 1719614400 | 21.85 | -0.13 | -0.59 | 22.13 | 22.14 | 21.68 | 598936 |
| 1719528000 | 21.98 | -0.12 | -0.54 | 22.12 | 22.18 | 21.91 | 159909 |
| 1719441600 | 22.1 | 0.04 | 0.18 | 21.98 | 22.13 | 21.81 | 225216 |
| 1719355200 | 22.06 | -0.28 | -1.25 | 22.19 | 22.305 | 21.9215 | 225138 |
| 1719268800 | 22.34 | 0.1 | 0.45 | 22.39 | 22.66 | 22.27 | 278273 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
