News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -2.47755834829 | 27.85 | 27.925 | 26.15 | 6578800 | 27.07939315 | CS |
| 4 | -1.64 | -5.69444444444 | 28.8 | 28.92 | 26.15 | 6278229 | 27.3044884 | CS |
| 12 | -3.13 | -10.3334433807 | 30.29 | 30.67 | 26.15 | 5539368 | 28.03494596 | CS |
| 26 | -4.23 | -13.4756291813 | 31.39 | 32.6 | 26.15 | 5206246 | 29.21159409 | CS |
| 52 | -4.555 | -14.3622891376 | 31.715 | 35.17 | 26.15 | 4541546 | 29.95417543 | CS |
| 156 | -6.9 | -20.2583675866 | 34.06 | 40.95 | 25.14 | 4033079 | 31.75386671 | CS |
| 260 | 7.12 | 35.5289421158 | 20.04 | 40.95 | 11.63 | 4079999 | 29.31711232 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 27.16 | 0.45 | 1.68 | 26.67 | 27.22 | 26.615 | 9331619 |
| 1741131600 | 26.71 | 0.25 | 0.94 | 26.39 | 27.09 | 26.15 | 6487721 |
| 1741045200 | 26.46 | -0.94 | -3.43 | 27.35 | 27.43 | 26.36 | 6150490 |
| 1740786000 | 27.4 | 0.39 | 1.44 | 27.13 | 27.45 | 26.95 | 11649100 |
| 1740699600 | 27.01 | -0.65 | -2.35 | 27.19 | 27.36 | 26.82 | 3885836 |
| 1740613200 | 27.66 | -0.12 | -0.43 | 27.85 | 27.925 | 27.58 | 4720854 |
| 1740526800 | 27.78 | 0.21 | 0.76 | 27.61 | 27.97 | 27.59 | 6226254 |
| 1740440400 | 27.57 | 0.5 | 1.85 | 27.23 | 27.89 | 27.12 | 6876637 |
| 1740181200 | 27.07 | -0.49 | -1.78 | 27.54 | 27.585 | 26.96 | 6038184 |
| 1740094800 | 27.56 | 0.01 | 0.04 | 27.48 | 27.76 | 27.255 | 5496888 |
| 1740008400 | 27.55 | 0 | 0.00 | 27.5 | 27.845 | 27.43 | 5280294 |
| 1739922000 | 27.55 | 0.5 | 1.85 | 26.99 | 27.59 | 26.85 | 5641222 |
| 1739576400 | 27.05 | 0.09 | 0.33 | 27.13 | 27.28 | 26.87 | 6049636 |
| 1739490000 | 26.96 | 0.18 | 0.67 | 26.63 | 27.019 | 26.51 | 8240459 |
| 1739403600 | 26.78 | -0.39 | -1.44 | 27.31 | 27.31 | 26.43 | 7117893 |
| 1739317200 | 27.17 | -0.01 | -0.04 | 27.03 | 27.245 | 26.93 | 4145001 |
| 1739230800 | 27.18 | -0.31 | -1.13 | 27.64 | 27.73 | 27.065 | 6125090 |
| 1738971600 | 27.49 | -0.23 | -0.83 | 27.81 | 27.97 | 27.46 | 3724107 |
| 1738885200 | 27.72 | -0.26 | -0.93 | 27.99 | 28.3 | 27.54 | 6673647 |
| 1738798800 | 27.98 | -0.82 | -2.85 | 28.8 | 28.92 | 27.29 | 8757035 |
| 1738712400 | 28.8 | -0.2 | -0.69 | 29.01 | 29.25 | 28.71 | 5021025 |
| 1738626000 | 29 | 0.33 | 1.15 | 28.43 | 29.24 | 28.27 | 5646171 |
| 1738366800 | 28.67 | -0.04 | -0.14 | 28.5 | 29.095 | 28.5 | 6298452 |
| 1738280400 | 28.71 | -0.07 | -0.24 | 28.91 | 28.98 | 28.555 | 3006869 |
| 1738194000 | 28.78 | -0.07 | -0.24 | 28.76 | 29.15 | 28.66 | 3664513 |
| 1738107600 | 28.85 | -0.43 | -1.47 | 29.28 | 29.34 | 28.83 | 2857989 |
| 1738021200 | 29.28 | 0.74 | 2.59 | 28.77 | 29.52 | 28.77 | 3327367 |
| 1737762000 | 28.54 | 0.33 | 1.17 | 28.43 | 28.84 | 28.36 | 3768488 |
| 1737675600 | 28.21 | 0 | 0.00 | 28.21 | 28.21 | 28.21 | 0 |
| 1737589200 | 28.21 | -0.01 | -0.04 | 28.23 | 28.31 | 27.87 | 3720339 |
| 1737502800 | 28.22 | 0.39 | 1.40 | 27.99 | 28.43 | 27.965 | 5769350 |
| 1737157200 | 27.83 | -0.06 | -0.22 | 28.11 | 28.24 | 27.78 | 5109237 |
| 1737070800 | 27.89 | 0.11 | 0.40 | 27.8 | 28.107 | 27.76 | 4394714 |
| 1736984400 | 27.78 | 0.48 | 1.76 | 27.6 | 27.89 | 27.455 | 4663024 |
| 1736898000 | 27.3 | 0.48 | 1.79 | 26.89 | 27.535 | 26.89 | 8082876 |
| 1736811600 | 26.82 | 0.18 | 0.68 | 26.44 | 26.96 | 26.3 | 7080295 |
| 1736552400 | 26.64 | -0.89 | -3.23 | 27.23 | 27.4 | 26.6 | 6676442 |
| 1736379600 | 27.53 | -0.17 | -0.61 | 27.57 | 27.61 | 27.33 | 3260545 |
| 1736293200 | 27.7 | -0.29 | -1.04 | 28.07 | 28.25 | 27.615 | 4993984 |
| 1736206800 | 27.99 | -0.14 | -0.50 | 28.17 | 28.34 | 27.83 | 4870614 |
| 1735947600 | 28.13 | 0 | 0.00 | 28.15 | 28.28 | 27.89 | 3434268 |
| 1735861200 | 28.13 | 0.11 | 0.39 | 28.225 | 28.27 | 27.9137 | 2786241 |
| 1735688400 | 28.02 | 0.23 | 0.83 | 27.83 | 28.24 | 27.75 | 2741495 |
| 1735602000 | 27.79 | -0.32 | -1.14 | 27.92 | 27.96 | 27.58 | 3088414 |
| 1735342800 | 28.11 | -0.44 | -1.54 | 28.415 | 28.6 | 28.11 | 2962017 |
| 1735256400 | 28.55 | 0.21 | 0.74 | 28.25 | 28.665 | 28.12 | 2318264 |
| 1735077840 | 28.34 | -0.16 | -0.56 | 28.41 | 28.47 | 28.115 | 1773317 |
| 1734997200 | 28.5 | -0.57 | -1.96 | 28.99 | 29.14 | 28.34 | 3677846 |
| 1734738000 | 29.07 | 0.44 | 1.54 | 28.59 | 29.34 | 28.44 | 20033098 |
| 1734651600 | 28.63 | -0.44 | -1.51 | 29.16 | 29.41 | 28.6 | 8311998 |
| 1734565200 | 29.07 | -0.1 | -0.34 | 29.195 | 29.98 | 29.05 | 6203715 |
| 1734478800 | 29.17 | -0.75 | -2.51 | 29.73 | 29.98 | 29.08 | 5533114 |
| 1734392400 | 29.92 | 0.03 | 0.10 | 29.8139 | 30.355 | 29.75 | 7709194 |
| 1734133200 | 29.89 | 0.11 | 0.37 | 29.74 | 29.94 | 29.36 | 4221946 |
| 1734046800 | 29.78 | -0.32 | -1.06 | 29.95 | 30.41 | 29.71 | 4537637 |
| 1733960400 | 30.1 | -0.28 | -0.92 | 30.29 | 30.67 | 30.1 | 8294650 |
| 1733874000 | 30.38 | 0.08 | 0.26 | 29.99 | 31.27 | 29.83 | 14138875 |
| 1733787600 | 30.3 | 1.04 | 3.55 | 32.5525 | 32.6 | 30.24 | 34252215 |
| 1733528400 | 29.26 | -0.22 | -0.75 | 29.64 | 29.64 | 29.1 | 3522663 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
