News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.651 | -5.8359844468 | 28.29 | 28.7 | 26.475 | 7450875 | 27.53869501 | CS |
| 4 | -0.901 | -3.27160493827 | 27.54 | 28.83 | 26.4 | 10137219 | 27.77046686 | CS |
| 12 | 0.649 | 2.49711427472 | 25.99 | 30.35 | 24.6 | 9600421 | 27.69292819 | CS |
| 26 | -4.681 | -14.9457215837 | 31.32 | 35.18 | 24.6 | 9232896 | 28.84313829 | CS |
| 52 | -10.351 | -27.9832387132 | 36.99 | 37.395 | 21.9139 | 8614021 | 28.67946035 | CS |
| 156 | -23.761 | -47.1448412698 | 50.4 | 56.33 | 21.9139 | 7486430 | 35.72051702 | CS |
| 260 | -27.601 | -50.88679941 | 54.24 | 64.75 | 21.9139 | 8302312 | 38.58672273 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 26.61 | -0.57 | -2.10 | 27.1101 | 27.25 | 26.475 | 9680143 |
| 1721774400 | 27.18 | -0.5 | -1.79 | 27.75 | 27.8 | 26.85 | 10143419 |
| 1721688000 | 27.675 | 0.5 | 1.82 | 27.01 | 27.725 | 26.81 | 4161965 |
| 1721428800 | 27.18 | -0.23 | -0.84 | 27.0657 | 27.39 | 26.7 | 6415432 |
| 1721342400 | 27.41 | -0.91 | -3.21 | 27.98 | 28.56 | 27.33 | 8291726 |
| 1721256000 | 28.32 | -0.39 | -1.36 | 28.29 | 28.7 | 28.195 | 8241832 |
| 1721169600 | 28.71 | 1 | 3.61 | 27.84 | 28.83 | 27.71 | 9485556 |
| 1721083200 | 27.71 | 0.18 | 0.65 | 27.73 | 27.875 | 27.21 | 6906734 |
| 1720824000 | 27.53 | 0.56 | 2.08 | 26.93 | 27.8 | 26.9 | 16400511 |
| 1720737600 | 26.97 | -0.66 | -2.39 | 27 | 27.1 | 26.4 | 17963368 |
| 1720651200 | 27.63 | 0.16 | 0.58 | 27.73 | 27.84 | 27.38 | 12548099 |
| 1720564800 | 27.47 | 0.12 | 0.44 | 27.35 | 27.71 | 27.165 | 7614258 |
| 1720478400 | 27.35 | 0.41 | 1.52 | 27.06 | 27.47 | 26.98 | 8222981 |
| 1720219200 | 26.94 | -1.64 | -5.74 | 28.3 | 28.55 | 26.94 | 16595830 |
| 1720040640 | 28.58 | 0.29 | 1.03 | 28.5 | 28.8 | 28.295 | 8222094 |
| 1719960000 | 28.29 | 0.18 | 0.64 | 28.16 | 28.39 | 27.91 | 7005972 |
| 1719873600 | 28.11 | -0.5 | -1.75 | 28.64 | 28.78 | 27.73 | 7969762 |
| 1719614400 | 28.61 | 0.14 | 0.49 | 28.5 | 28.7 | 28.1 | 10739969 |
| 1719528000 | 28.47 | 0.02 | 0.07 | 28.21 | 28.52 | 27.98 | 14297321 |
| 1719441600 | 28.45 | -0.06 | -0.21 | 27.54 | 28.715 | 27.23 | 11380330 |
| 1719355200 | 28.51 | 0.02 | 0.07 | 28.57 | 28.76 | 28.35 | 7214015 |
| 1719268800 | 28.49 | 0.13 | 0.46 | 28.39 | 28.96 | 28.2723 | 8090981 |
| 1719009600 | 28.36 | 0.3 | 1.07 | 28.11 | 28.55 | 27.83 | 9075531 |
| 1718923200 | 28.06 | -0.37 | -1.30 | 28.27 | 28.395 | 28.06 | 5458182 |
| 1718750400 | 28.43 | -0.34 | -1.18 | 28.59 | 28.81 | 28.28 | 6029025 |
| 1718664000 | 28.77 | 0.39 | 1.37 | 28.34 | 28.78 | 28.15 | 5923208 |
| 1718404800 | 28.38 | -0.03 | -0.11 | 28.28 | 28.4375 | 27.75 | 9986537 |
| 1718318400 | 28.41 | -0.03 | -0.11 | 28.38 | 28.74 | 27.83 | 7345400 |
| 1718232000 | 28.44 | 0.39 | 1.39 | 28.31 | 28.77 | 28.08 | 9251068 |
| 1718145600 | 28.05 | -1.65 | -5.56 | 29.5 | 29.6 | 28.01 | 12589783 |
| 1718059200 | 29.7 | 1.95 | 7.03 | 29.6 | 30.35 | 29.35 | 33773772 |
| 1717800000 | 27.75 | -0.1 | -0.36 | 27.75 | 27.93 | 27.44 | 7037216 |
| 1717713600 | 27.85 | -0.61 | -2.14 | 28.48 | 28.72 | 27.78 | 10698538 |
| 1717627200 | 28.46 | 0.66 | 2.37 | 27.83 | 28.49 | 27.52 | 8991430 |
| 1717540800 | 27.8 | 0.11 | 0.40 | 27.59 | 28.24 | 27.59 | 7393916 |
| 1717454400 | 27.69 | 0.85 | 3.17 | 27.26 | 28.3 | 27 | 10036474 |
| 1717195200 | 26.84 | 0.73 | 2.80 | 26.33 | 26.975 | 26.06 | 8236701 |
| 1717108800 | 26.11 | 0.6 | 2.35 | 25.7 | 26.16 | 25.4202 | 10579456 |
| 1717022400 | 25.51 | -1.01 | -3.81 | 25.3 | 25.67 | 24.6 | 15875861 |
| 1716936000 | 26.52 | -0.32 | -1.19 | 26.69 | 26.95 | 26.4 | 7322781 |
| 1716590400 | 26.84 | 0.19 | 0.71 | 26.75 | 26.88 | 26.36 | 7249043 |
| 1716504000 | 26.65 | -1.23 | -4.41 | 27.81 | 27.86 | 26.54 | 10756772 |
| 1716417600 | 27.88 | -0.09 | -0.32 | 28.02 | 28.3 | 27.69 | 6316946 |
| 1716331200 | 27.97 | -0.23 | -0.82 | 28.03 | 28.17 | 27.79 | 6507738 |
| 1716244800 | 28.2 | 0.34 | 1.22 | 27.84 | 28.22 | 27.655 | 6545057 |
| 1715985600 | 27.86 | -0.12 | -0.43 | 28.17 | 28.27 | 27.77 | 6887195 |
| 1715899200 | 27.98 | 0.21 | 0.76 | 27.83 | 28.16 | 27.81 | 6075499 |
| 1715812800 | 27.77 | -0.36 | -1.28 | 28.34 | 28.34 | 27.54 | 8912234 |
| 1715726400 | 28.13 | 0.15 | 0.54 | 28.28 | 28.37 | 27.955 | 7181165 |
| 1715640000 | 27.98 | 0.62 | 2.27 | 27.41 | 28.335 | 27.4 | 9527537 |
| 1715380800 | 27.36 | 0.08 | 0.29 | 27.33 | 27.48 | 27.12 | 6445193 |
| 1715294400 | 27.28 | 0.1 | 0.37 | 27.1 | 27.365 | 26.88 | 7637012 |
| 1715208000 | 27.18 | 0.18 | 0.67 | 26.88 | 27.29 | 26.86 | 6538631 |
| 1715121600 | 27 | -0.42 | -1.53 | 27.15 | 27.33 | 26.87 | 7955166 |
| 1715035200 | 27.42 | 1.27 | 4.86 | 26.25 | 27.58 | 26.22 | 10799512 |
| 1714776000 | 26.15 | -0.26 | -0.98 | 26.43 | 26.69 | 25.945 | 10944704 |
| 1714689600 | 26.41 | 0.74 | 2.88 | 26 | 26.46 | 25.715 | 14757935 |
| 1714603200 | 25.67 | -0.27 | -1.04 | 25.99 | 26.2 | 25.565 | 12669626 |
| 1714516800 | 25.94 | -0.9 | -3.35 | 26.45 | 26.565 | 25.925 | 13916482 |
| 1714430400 | 26.84 | -0.19 | -0.70 | 26.49 | 26.94 | 26.33 | 15837623 |
| 1714171200 | 27.03 | -0.23 | -0.84 | 27.15 | 27.4999 | 26.73 | 16169710 |
| 1714084800 | 27.26 | -2.04 | -6.96 | 26.57 | 27.48 | 26.17 | 34970939 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
