News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.06 | 11.9952959624 | 25.51 | 29.16 | 25.51 | 4860 | 28.80373637 | CS |
| 4 | 0.06 | 0.210452472817 | 28.51 | 29.19 | 25.5 | 3030 | 27.67954906 | CS |
| 12 | -0.3919 | -1.35315707878 | 28.9619 | 31.47 | 25.5 | 4055 | 28.50935358 | CS |
| 26 | -0.93 | -3.15254237288 | 29.5 | 31.47 | 25.5 | 2995 | 28.405912 | CS |
| 52 | -9.82 | -25.5795780151 | 38.39 | 41.34 | 25.5 | 4137 | 29.97773335 | CS |
| 156 | -10.06 | -26.0419363189 | 38.63 | 47.76 | 25.5 | 5202 | 36.95488601 | CS |
| 260 | -4.82 | -14.4354597185 | 33.39 | 47.76 | 15.41 | 4635 | 34.86605347 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 28.57 | 0.72 | 2.59 | 27.3 | 28.57 | 27.3 | 816 |
| 1740181200 | 27.85 | -0.05 | -0.18 | 28.13 | 28.22 | 27.85 | 1913 |
| 1740094800 | 27.9 | -0.8 | -2.79 | 28.47 | 28.4999 | 27.76 | 1375 |
| 1740008400 | 28.7 | -0.29 | -1.00 | 29.16 | 29.16 | 28.41 | 1737 |
| 1739922000 | 28.99 | 2.42 | 9.11 | 25.51 | 28.99 | 25.51 | 18458 |
| 1739576400 | 26.57 | -0.35 | -1.30 | 26.76 | 26.9 | 25.51 | 672 |
| 1739490000 | 26.92 | 0 | 0.00 | 27.32 | 27.32 | 25.99 | 596 |
| 1739403600 | 26.92 | -0.13 | -0.48 | 25.74 | 27.81 | 25.74 | 2577 |
| 1739317200 | 27.05 | 0.2 | 0.74 | 26.67 | 27.05 | 26.67 | 4768 |
| 1739230800 | 26.85 | 0 | 0.00 | 27.01 | 27.4999 | 26.8 | 2338 |
| 1738971600 | 26.85 | 0.19 | 0.71 | 26.93 | 27.44 | 26.55 | 2738 |
| 1738885200 | 26.66 | -0.28 | -1.04 | 27.04 | 27.04 | 26.66 | 1869 |
| 1738798800 | 26.94 | 0.12 | 0.45 | 26.68 | 26.94 | 26.6589 | 1121 |
| 1738712400 | 26.82 | 0.34 | 1.28 | 26.64 | 27.107 | 26.5351 | 1722 |
| 1738626000 | 26.48 | 0.64 | 2.48 | 25.5 | 26.65 | 25.5 | 2816 |
| 1738366800 | 25.84 | -1.49 | -5.45 | 27 | 27.251 | 25.84 | 5101 |
| 1738280400 | 27.33 | -0.39 | -1.41 | 27.58 | 27.59 | 27.14 | 3323 |
| 1738194000 | 27.72 | -0.46 | -1.63 | 27.8 | 27.8942 | 27.27 | 1433 |
| 1738107600 | 28.18 | -0.33 | -1.16 | 28.51 | 29.19 | 27.23 | 2215 |
| 1738021200 | 28.51 | -0.23 | -0.80 | 27.65 | 28.51 | 27.65 | 2983 |
| 1737762000 | 28.74 | 0.18 | 0.63 | 28.42 | 28.96 | 28.42 | 3068 |
| 1737675600 | 28.56 | 0 | 0.00 | 28.56 | 28.56 | 28.56 | 0 |
| 1737589200 | 28.56 | 0.05 | 0.18 | 28.1 | 29.47 | 28.1 | 3675 |
| 1737502800 | 28.51 | -0.25 | -0.87 | 27.75 | 29.63 | 27.75 | 5441 |
| 1737157200 | 28.76 | 1.52 | 5.58 | 27.34 | 28.76 | 27.34 | 6283 |
| 1737070800 | 27.24 | -0.66 | -2.37 | 27.4 | 27.5 | 27.24 | 1538 |
| 1736984400 | 27.9 | 0.19 | 0.69 | 27.84 | 27.91 | 27.2252 | 1578 |
| 1736898000 | 27.71 | -0.18 | -0.65 | 27.22 | 27.7639 | 27.1 | 2788 |
| 1736811600 | 27.89 | 0.74 | 2.73 | 27 | 27.89 | 27 | 1854 |
| 1736552400 | 27.15 | -0.51 | -1.84 | 27.07 | 27.79 | 27.07 | 2827 |
| 1736379600 | 27.66 | -0.54 | -1.91 | 27.89 | 28.435 | 27.58 | 2012 |
| 1736293200 | 28.2 | -1.26 | -4.28 | 29.37 | 29.46 | 27.59 | 8344 |
| 1736206800 | 29.46 | -0.06 | -0.20 | 29.16 | 29.83 | 29.15 | 5497 |
| 1735947600 | 29.52 | -0.53 | -1.76 | 28.75 | 30.395 | 28.75 | 4254 |
| 1735861200 | 30.05 | 0.24 | 0.81 | 29.81 | 30.28 | 29.54 | 2695 |
| 1735688400 | 29.81 | -0.68 | -2.23 | 30.21 | 31.23 | 28.53 | 2358 |
| 1735602000 | 30.49 | 1.22 | 4.17 | 28.91 | 30.57 | 28.91 | 3547 |
| 1735342800 | 29.27 | -0.31 | -1.05 | 29.11 | 31.47 | 29.11 | 6336 |
| 1735256400 | 29.58 | 0.67 | 2.32 | 28.8 | 29.58 | 28.06 | 4156 |
| 1735077840 | 28.91 | 0.38 | 1.33 | 28.47 | 28.91 | 27.45 | 1997 |
| 1734997200 | 28.53 | 0.73 | 2.63 | 27.49 | 28.53 | 27.05 | 4699 |
| 1734738000 | 27.8 | -1.4 | -4.79 | 28.24 | 29.5 | 27.8 | 12315 |
| 1734651600 | 29.2 | 0.09 | 0.31 | 29.18 | 30 | 29.12 | 3220 |
| 1734565200 | 29.11 | -0.79 | -2.64 | 29.44 | 31 | 29.11 | 7943 |
| 1734478800 | 29.9 | 1.7 | 6.03 | 28.2 | 29.9 | 28.2 | 1773 |
| 1734392400 | 28.2 | 0.04 | 0.14 | 29 | 29.1399 | 27.815 | 7524 |
| 1734133200 | 28.16 | -0.16 | -0.56 | 28.1 | 30.92 | 27.99 | 2985 |
| 1734046800 | 28.32 | 0.46 | 1.65 | 27.55 | 28.68 | 27.55 | 2684 |
| 1733960400 | 27.86 | -0.32 | -1.14 | 27.88 | 27.9999 | 27.32 | 8487 |
| 1733874000 | 28.18 | -1.03 | -3.53 | 28.92 | 28.9839 | 27.85 | 5897 |
| 1733787600 | 29.21 | -0.09 | -0.31 | 29.58 | 29.77 | 28.81 | 4085 |
| 1733528400 | 29.3 | -0.54 | -1.81 | 29.92 | 30.21 | 29.3 | 2664 |
| 1733442000 | 29.84 | 0.33 | 1.12 | 29.6 | 30.78 | 29.6 | 8583 |
| 1733355600 | 29.51 | 0.66 | 2.29 | 29.17 | 30.95 | 28.85 | 17773 |
| 1733269200 | 28.85 | -0.05 | -0.17 | 28.68 | 29.064 | 28.68 | 5487 |
| 1733182800 | 28.9 | 0.7 | 2.48 | 28.3 | 29 | 28.3 | 2234 |
| 1732917840 | 28.2 | -0.68 | -2.35 | 28.67 | 28.88 | 28.2 | 751 |
| 1732750800 | 28.88 | 0.2 | 0.70 | 28.78 | 29.5 | 28.6 | 1334 |
| 1732664400 | 28.68 | -0.17 | -0.59 | 28.92 | 29.5 | 28.68 | 4439 |
| 1732578000 | 28.85 | 0.42 | 1.48 | 28.17 | 28.87 | 28.17 | 2656 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
