News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -1.73285198556 | 27.7 | 28.34 | 26.67 | 2248975 | 27.6882909 | CS |
| 4 | 0.76 | 2.87226001512 | 26.46 | 28.62 | 26 | 2123505 | 27.4714484 | CS |
| 12 | -2.115 | -7.209817624 | 29.335 | 30.49 | 26 | 2019959 | 28.15653845 | CS |
| 26 | -0.7 | -2.50716332378 | 27.92 | 30.7 | 26 | 2161279 | 28.69655142 | CS |
| 52 | 2.04 | 8.10166799047 | 25.18 | 30.7 | 23.465 | 2426272 | 27.83254676 | CS |
| 156 | 8.69 | 46.8969239072 | 18.53 | 30.7 | 18.25 | 2927811 | 24.1472962 | CS |
| 260 | 11.3 | 70.9798994975 | 15.92 | 30.7 | 10.405 | 2979831 | 20.85476168 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 27.22 | -0.21 | -0.77 | 26.91 | 27.37 | 26.67 | 2596720 |
| 1738366800 | 27.43 | -0.69 | -2.45 | 27.97 | 28.05 | 27.21 | 2682333 |
| 1738280400 | 28.12 | 0.14 | 0.50 | 28.04 | 28.32 | 27.91 | 2265792 |
| 1738194000 | 27.98 | 0.14 | 0.50 | 27.7 | 28.34 | 27.7 | 2062278 |
| 1738107600 | 27.84 | 0.05 | 0.18 | 27.7 | 28.18 | 27.67 | 1758945 |
| 1738021200 | 27.79 | 0.43 | 1.57 | 27.49 | 27.845 | 27.4 | 1512551 |
| 1737762000 | 27.36 | -0.54 | -1.94 | 27.4 | 27.57 | 27.07 | 3164435 |
| 1737675600 | 27.9 | 0 | 0.00 | 27.9 | 27.9 | 27.9 | 0 |
| 1737589200 | 27.9 | -0.4 | -1.41 | 28.17 | 28.36 | 27.85 | 2670865 |
| 1737502800 | 28.3 | 0.37 | 1.32 | 28.21 | 28.62 | 28.21 | 2439253 |
| 1737157200 | 27.93 | 0.28 | 1.01 | 27.85 | 28.21 | 27.64 | 2789618 |
| 1737070800 | 27.65 | 0.26 | 0.95 | 27.28 | 27.69 | 27.1 | 1699420 |
| 1736984400 | 27.39 | 0.22 | 0.81 | 27.61 | 27.69 | 27.065 | 1494733 |
| 1736898000 | 27.17 | 0.34 | 1.27 | 27 | 27.25 | 26.81 | 1543136 |
| 1736811600 | 26.83 | 0.64 | 2.44 | 26.06 | 26.8678 | 26 | 1732570 |
| 1736552400 | 26.19 | -0.5 | -1.87 | 26.33 | 26.55 | 26.03 | 1411858 |
| 1736379600 | 26.69 | 0.15 | 0.57 | 26.34 | 26.735 | 26.3 | 1917310 |
| 1736293200 | 26.54 | 0.1 | 0.38 | 26.46 | 26.82 | 26.305 | 2553838 |
| 1736206800 | 26.44 | -0.05 | -0.19 | 26.76 | 27.09 | 26.3 | 2654301 |
| 1735947600 | 26.49 | -0.29 | -1.08 | 26.83 | 26.95 | 26.31 | 3032157 |
| 1735861200 | 26.78 | -0.38 | -1.40 | 27.27 | 27.27 | 26.72 | 1654455 |
| 1735688400 | 27.16 | 0.04 | 0.15 | 27.15 | 27.32 | 27.01 | 1126233 |
| 1735602000 | 27.12 | -0.33 | -1.20 | 27.23 | 27.34 | 26.955 | 994257 |
| 1735342800 | 27.45 | -0.11 | -0.40 | 27.34 | 27.7 | 27.27 | 1141553 |
| 1735256400 | 27.56 | -0.1 | -0.36 | 27.55 | 27.72 | 27.4475 | 1049326 |
| 1735077840 | 27.66 | 0.28 | 1.02 | 27.43 | 27.82 | 27.325 | 618183 |
| 1734997200 | 27.38 | 0.59 | 2.20 | 26.73 | 27.42 | 26.68 | 1787851 |
| 1734738000 | 26.79 | -0.61 | -2.23 | 27.41 | 27.62 | 26.76 | 6330369 |
| 1734651600 | 27.4 | -0.16 | -0.58 | 27.57 | 27.92 | 27.17 | 2316512 |
| 1734565200 | 27.56 | -1.18 | -4.11 | 28.95 | 29.125 | 27.52 | 2499877 |
| 1734478800 | 28.74 | -0.28 | -0.96 | 28.79 | 29.05 | 28.57 | 1802730 |
| 1734392400 | 29.02 | -0.35 | -1.19 | 29.37 | 29.51 | 29.01 | 1528534 |
| 1734133200 | 29.37 | -0.16 | -0.54 | 29.31 | 29.56 | 28.97 | 1398834 |
| 1734046800 | 29.53 | 0.14 | 0.48 | 29.38 | 29.9 | 29.335 | 1663414 |
| 1733960400 | 29.39 | -0.15 | -0.51 | 29.65 | 29.68 | 29.21 | 1478129 |
| 1733874000 | 29.54 | -0.05 | -0.17 | 29.5 | 29.8 | 29.09 | 1535829 |
| 1733787600 | 29.59 | 0.06 | 0.20 | 29.85 | 30.23 | 29.5 | 2242134 |
| 1733528400 | 29.53 | 0.32 | 1.10 | 29.42 | 29.55 | 29.19 | 2390485 |
| 1733442000 | 29.21 | -0.59 | -1.98 | 29.73 | 29.75 | 29.2 | 2967746 |
| 1733355600 | 29.8 | -0.25 | -0.83 | 29.92 | 30.05 | 29.53 | 1629305 |
| 1733269200 | 30.05 | -0.23 | -0.76 | 30.44 | 30.44 | 29.85 | 1783954 |
| 1733182800 | 30.28 | 0.19 | 0.63 | 30.06 | 30.49 | 29.88 | 3032567 |
| 1732917840 | 30.09 | 0.08 | 0.27 | 30.2 | 30.2 | 29.91 | 1022415 |
| 1732750800 | 30.01 | 0.4 | 1.35 | 29.74 | 30.12 | 29.73 | 2384577 |
| 1732664400 | 29.61 | 0.01 | 0.03 | 29.46 | 29.69 | 29.14 | 2304860 |
| 1732578000 | 29.6 | 0.32 | 1.09 | 29.46 | 30.03 | 29.46 | 2501597 |
| 1732318800 | 29.28 | 0.47 | 1.63 | 28.87 | 29.44 | 28.76 | 3488803 |
| 1732232400 | 28.81 | 0.28 | 0.98 | 28.54 | 29.09 | 28.35 | 1492186 |
| 1732146000 | 28.53 | 0.29 | 1.03 | 28.22 | 28.66 | 28.13 | 1607372 |
| 1732059600 | 28.24 | -0.11 | -0.39 | 28.18 | 28.63 | 28.05 | 1812208 |
| 1731973200 | 28.35 | 0.11 | 0.39 | 28.24 | 28.42 | 28.11 | 1845839 |
| 1731714000 | 28.24 | -0.14 | -0.49 | 28.28 | 28.47 | 27.87 | 2372409 |
| 1731627600 | 28.38 | -0.25 | -0.87 | 28.64 | 28.71 | 28.17 | 2033843 |
| 1731541200 | 28.63 | -0.47 | -1.62 | 29.05 | 29.1708 | 28.575 | 1137467 |
| 1731454800 | 29.1 | -0.29 | -0.99 | 29.37 | 29.44 | 29.065 | 1000466 |
| 1731368400 | 29.39 | -0.09 | -0.31 | 29.58 | 29.83 | 29.35 | 1143203 |
| 1731109200 | 29.48 | 0.43 | 1.48 | 28.85 | 29.49 | 28.85 | 2166518 |
| 1731022800 | 29.05 | 0.01 | 0.03 | 29.08 | 29.72 | 28.95 | 2566786 |
| 1730936400 | 29.04 | 0.87 | 3.09 | 29.28 | 29.28 | 28.58 | 1786540 |
| 1730850000 | 28.17 | 0.37 | 1.33 | 27.82 | 28.3 | 27.61 | 2007860 |
| 1730763600 | 27.8 | -0.48 | -1.70 | 28.24 | 28.63 | 27.77 | 2480960 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
