News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.17 | -4.2238267148 | 27.7 | 27.865 | 26.15 | 2904705 | 26.56392131 | CS |
| 4 | 1.4 | 5.57103064067 | 25.13 | 28.06 | 24.97 | 1495982 | 26.52273117 | CS |
| 12 | 4.88 | 22.5404157044 | 21.65 | 28.06 | 21.36 | 1302879 | 24.82177447 | CS |
| 26 | 6.53 | 32.65 | 20 | 28.06 | 19.82 | 1366515 | 23.09210503 | CS |
| 52 | 11.78 | 79.8644067797 | 14.75 | 28.06 | 14.06 | 1154102 | 20.30030133 | CS |
| 156 | 9.82 | 58.7672052663 | 16.71 | 28.06 | 12.15 | 982806 | 16.78206791 | CS |
| 260 | 11.49 | 76.3962765957 | 15.04 | 28.06 | 6.33 | 1097896 | 15.72472676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 26.53 | 0.3 | 1.14 | 26.4 | 26.64 | 26.15 | 10712080 |
| 1730414400 | 26.23 | -0.59 | -2.20 | 26.79 | 26.87 | 26.22 | 1566601 |
| 1730328000 | 26.82 | -0.14 | -0.52 | 26.89 | 27.02 | 26.725 | 659488 |
| 1730241600 | 26.96 | -0.13 | -0.48 | 26.94 | 27.07 | 26.57 | 895493 |
| 1730155200 | 27.09 | -0.51 | -1.85 | 27.7 | 27.865 | 27 | 689864 |
| 1729896000 | 27.6 | 0.09 | 0.33 | 27.69 | 27.97 | 27.56 | 674612 |
| 1729809600 | 27.51 | -0.16 | -0.58 | 27.87 | 27.87 | 27.36 | 779432 |
| 1729723200 | 27.67 | -0.27 | -0.97 | 27.64 | 27.86 | 27.41 | 724403 |
| 1729636800 | 27.94 | 0.41 | 1.49 | 27.52 | 28.06 | 27.46 | 697905 |
| 1729550400 | 27.53 | -0.14 | -0.51 | 27.78 | 27.81 | 27.395 | 753874 |
| 1729291200 | 27.67 | 0.42 | 1.54 | 27.29 | 27.81 | 27.13 | 1039930 |
| 1729204800 | 27.25 | 0.34 | 1.26 | 26.93 | 27.36 | 26.93 | 1171850 |
| 1729118400 | 26.91 | 0.31 | 1.17 | 26.86 | 27.3 | 26.815 | 1009227 |
| 1729032000 | 26.6 | 0.34 | 1.29 | 26.6 | 26.86 | 26.32 | 1136985 |
| 1728945600 | 26.26 | 0.41 | 1.59 | 25.85 | 26.355 | 25.7 | 657597 |
| 1728686400 | 25.85 | 0.69 | 2.74 | 25.17 | 25.89 | 25.17 | 1118038 |
| 1728600000 | 25.16 | -0.58 | -2.25 | 25.61 | 25.7 | 25.02 | 1887908 |
| 1728513600 | 25.74 | 0.31 | 1.22 | 25.48 | 26.065 | 25.45 | 1982137 |
| 1728427200 | 25.43 | 0.21 | 0.83 | 25.36 | 25.49 | 25 | 698696 |
| 1728340800 | 25.22 | 0.03 | 0.12 | 25.13 | 25.36 | 24.97 | 1063510 |
| 1728081600 | 25.19 | 0.22 | 0.88 | 25 | 25.29 | 24.75 | 862984 |
| 1727995200 | 24.97 | 0.21 | 0.85 | 25 | 25.1 | 24.59 | 1291644 |
| 1727908800 | 24.76 | -0.18 | -0.72 | 24.76 | 24.9 | 24.4 | 811911 |
| 1727822400 | 24.94 | -0.31 | -1.23 | 25.34 | 25.67 | 24.91 | 1102253 |
| 1727736000 | 25.25 | 0.27 | 1.08 | 24.97 | 25.25 | 24.83 | 837595 |
| 1727476800 | 24.98 | 0.72 | 2.97 | 24.59 | 25.33 | 24.55 | 953775 |
| 1727390400 | 24.26 | -0.91 | -3.62 | 25.14 | 25.29 | 24.12 | 1259854 |
| 1727304000 | 25.17 | -0.3 | -1.18 | 25.58 | 25.58 | 25.17 | 1001285 |
| 1727217600 | 25.47 | 0.07 | 0.28 | 25.34 | 25.49 | 25.23 | 1320383 |
| 1727131200 | 25.4 | 0.12 | 0.47 | 25.31 | 25.52 | 25.07 | 1699716 |
| 1726872000 | 25.28 | -0.02 | -0.08 | 25.13 | 25.33 | 24.98 | 3388407 |
| 1726785600 | 25.3 | 0.03 | 0.12 | 25.53 | 25.59 | 25.185 | 1365611 |
| 1726699200 | 25.27 | 0.42 | 1.69 | 24.89 | 25.445 | 24.72 | 2286703 |
| 1726612800 | 24.85 | 0.58 | 2.39 | 24.31 | 24.87 | 24.24 | 2094934 |
| 1726526400 | 24.27 | 0.28 | 1.17 | 23.96 | 24.29 | 23.915 | 1355970 |
| 1726267200 | 23.99 | 0.41 | 1.74 | 23.64 | 24.085 | 23.64 | 1917485 |
| 1726180800 | 23.58 | 0.33 | 1.42 | 23.14 | 23.6 | 23.13 | 1320183 |
| 1726094400 | 23.25 | -0.09 | -0.39 | 23.22 | 23.285 | 22.68 | 1381583 |
| 1726008000 | 23.34 | -0.25 | -1.06 | 23.58 | 23.66 | 23.22 | 751120 |
| 1725921600 | 23.59 | 0.31 | 1.33 | 23.5 | 23.97 | 23.36 | 882225 |
| 1725662400 | 23.28 | -0.56 | -2.35 | 23.71 | 23.85 | 23.18 | 1220541 |
| 1725576000 | 23.84 | 1.97 | 9.01 | 22.04 | 24.17 | 22.025 | 2425219 |
| 1725489600 | 21.87 | -0.28 | -1.26 | 22.09 | 22.2 | 21.84 | 1061410 |
| 1725403200 | 22.15 | 0.05 | 0.23 | 21.96 | 22.21 | 21.9102 | 736641 |
| 1725057600 | 22.1 | 0.09 | 0.41 | 22.11 | 22.16 | 21.67 | 629111 |
| 1724971200 | 22.01 | 0.02 | 0.09 | 22.1 | 22.165 | 21.9 | 636838 |
| 1724884800 | 21.99 | -0.07 | -0.32 | 22.14 | 22.14 | 21.85 | 688454 |
| 1724798400 | 22.06 | 0.11 | 0.50 | 22.05 | 22.3 | 21.8 | 1053077 |
| 1724712000 | 21.95 | 0.01 | 0.05 | 22.14 | 22.16 | 21.9193 | 1029405 |
| 1724452800 | 21.94 | -0.09 | -0.41 | 22.23 | 22.24 | 21.54 | 3051176 |
| 1724366400 | 22.03 | -0.07 | -0.32 | 22.07 | 22.13 | 21.89 | 758458 |
| 1724280000 | 22.1 | 0.06 | 0.27 | 22.11 | 22.18 | 22.01 | 597380 |
| 1724193600 | 22.04 | -0.1 | -0.45 | 22.1 | 22.12 | 21.86 | 786658 |
| 1724107200 | 22.14 | 0.04 | 0.18 | 22.13 | 22.2 | 21.97 | 562034 |
| 1723848000 | 22.1 | 0.19 | 0.87 | 21.88 | 22.19 | 21.73 | 894110 |
| 1723761600 | 21.91 | 0.03 | 0.14 | 22.18 | 22.248 | 21.9 | 787137 |
| 1723675200 | 21.88 | 0.2 | 0.92 | 21.7 | 21.88 | 21.59 | 659838 |
| 1723588800 | 21.68 | 0.18 | 0.84 | 21.47 | 21.705 | 21.3901 | 625868 |
| 1723502400 | 21.5 | -0.05 | -0.23 | 21.65 | 21.78 | 21.36 | 861276 |
| 1723243200 | 21.55 | 0.15 | 0.70 | 21.53 | 21.8041 | 21.375 | 754907 |
| 1723156800 | 21.4 | -0.4 | -1.83 | 21.19 | 21.74 | 20.16 | 1382198 |
| 1723070400 | 21.8 | -0.04 | -0.18 | 21.91 | 22.11 | 21.73 | 1043450 |
| 1722984000 | 21.84 | 0.31 | 1.44 | 21.55 | 22.11 | 21.33 | 1150148 |
| 1722897600 | 21.53 | -0.62 | -2.80 | 21.5 | 21.645 | 21.2724 | 961642 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
