News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.346153846154 | 26 | 26.55 | 25.27 | 566295 | 26.00445079 | CS |
| 4 | -1.51 | -5.47101449275 | 27.6 | 29 | 25.27 | 469294 | 26.94640024 | CS |
| 12 | -6.28 | -19.4006796416 | 32.37 | 34.84 | 25.27 | 483105 | 29.36947214 | CS |
| 26 | -3.02 | -10.3744417726 | 29.11 | 34.84 | 25.27 | 471173 | 29.86375269 | CS |
| 52 | -4.12 | -13.6378682555 | 30.21 | 34.84 | 21.11 | 491548 | 28.24359534 | CS |
| 156 | -1.17 | -4.2920029347 | 27.26 | 37.1 | 21.11 | 519723 | 29.44589539 | CS |
| 260 | 2.07 | 8.6178184846 | 24.02 | 39.21 | 15.75 | 574013 | 29.27085221 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 26.09 | -0.23 | -0.87 | 26.35 | 26.35 | 26.03 | 71619 |
| 1734993600 | 26.32 | 0.27 | 1.04 | 26.45 | 26.45 | 25.73 | 322141 |
| 1734734400 | 26.05 | 0.44 | 1.72 | 25.49 | 26.55 | 25.49 | 1190077 |
| 1734648000 | 25.61 | -0.1 | -0.39 | 25.37 | 25.71 | 25.27 | 395311 |
| 1734561600 | 25.71 | -0.61 | -2.32 | 26.15 | 26.43 | 25.5 | 477834 |
| 1734475200 | 26.32 | 0.2 | 0.77 | 26 | 26.5 | 25.78 | 446114 |
| 1734388800 | 26.12 | -0.44 | -1.66 | 26.61 | 26.77 | 26.03 | 616929 |
| 1734129600 | 26.56 | -0.9 | -3.28 | 27.47 | 27.61 | 26.44 | 669224 |
| 1734043200 | 27.46 | -1.33 | -4.62 | 28.13 | 28.13 | 27.34 | 458229 |
| 1733956800 | 28.79 | 1.78 | 6.59 | 28 | 29 | 27.88 | 645789 |
| 1733870400 | 27.01 | 0.1 | 0.37 | 27.19 | 27.32 | 26.85 | 450522 |
| 1733784000 | 26.91 | 0.3 | 1.13 | 27.29 | 27.75 | 26.84 | 619472 |
| 1733524800 | 26.61 | -0.81 | -2.95 | 27.56 | 27.69 | 26.45 | 416565 |
| 1733438400 | 27.42 | -0.47 | -1.69 | 27.89 | 28.17 | 27.29 | 353940 |
| 1733352000 | 27.89 | 0.3 | 1.09 | 27.84 | 28.09 | 27.58 | 499051 |
| 1733265600 | 27.59 | 0.34 | 1.25 | 27.54 | 28.07 | 27.51 | 292911 |
| 1733179200 | 27.25 | -0.62 | -2.22 | 27.58 | 27.63 | 27.21 | 367144 |
| 1732920000 | 27.87 | -0.06 | -0.21 | 27.83 | 27.99 | 27.38 | 377128 |
| 1732833600 | 27.93 | -0.2 | -0.71 | 27.9 | 28.09 | 27.7 | 92570 |
| 1732747200 | 28.13 | 0.22 | 0.79 | 27.99 | 28.45 | 27.99 | 436932 |
| 1732660800 | 27.91 | 0.28 | 1.01 | 27.6 | 28.05 | 27.6 | 257991 |
| 1732574400 | 27.63 | -0.46 | -1.64 | 27.31 | 27.81 | 27.19 | 428304 |
| 1732315200 | 28.09 | 0.87 | 3.20 | 27.8 | 28.15 | 27.59 | 547356 |
| 1732228800 | 27.22 | -0.84 | -2.99 | 28.4 | 28.5 | 27.13 | 552648 |
| 1732142400 | 28.06 | -0.02 | -0.07 | 27.89 | 28.25 | 27.69 | 401162 |
| 1732056000 | 28.08 | -0.02 | -0.07 | 27.99 | 28.26 | 27.87 | 344515 |
| 1731969600 | 28.1 | 1.15 | 4.27 | 27.63 | 28.56 | 27.63 | 465297 |
| 1731710400 | 26.95 | -0.21 | -0.77 | 27.44 | 27.61 | 26.9 | 249900 |
| 1731624000 | 27.16 | -0.17 | -0.62 | 26.93 | 27.57 | 26.93 | 413237 |
| 1731537600 | 27.33 | -0.25 | -0.91 | 27.94 | 28.12 | 27.16 | 392632 |
| 1731451200 | 27.58 | -1.39 | -4.80 | 28.48 | 28.48 | 27.53 | 702407 |
| 1731364800 | 28.97 | -1.57 | -5.14 | 29.79 | 29.8 | 27.96 | 725025 |
| 1731105600 | 30.54 | 0.71 | 2.38 | 29.7 | 30.57 | 29.42 | 953019 |
| 1731019200 | 29.83 | 0.5 | 1.70 | 28.59 | 29.97 | 28.45 | 886857 |
| 1730932800 | 29.33 | -1.21 | -3.96 | 29.2 | 29.9 | 29.1 | 638041 |
| 1730846400 | 30.54 | -0.16 | -0.52 | 30.89 | 31.01 | 30.29 | 309579 |
| 1730760000 | 30.7 | -0.34 | -1.10 | 30.92 | 31.32 | 30.52 | 355775 |
| 1730497200 | 31.04 | 0.21 | 0.68 | 31.63 | 31.73 | 30.95 | 352498 |
| 1730410800 | 30.83 | -1.53 | -4.73 | 31.72 | 31.8 | 30.53 | 708912 |
| 1730324400 | 32.36 | -0.36 | -1.10 | 32.71 | 32.799999 | 32.02 | 447159 |
| 1730238000 | 32.72 | 0.56 | 1.74 | 32.28 | 32.75 | 32.04 | 326465 |
| 1730151600 | 32.159999 | -0.65 | -1.98 | 32.68 | 32.85 | 32.09 | 553914 |
| 1729892400 | 32.81 | 0.24 | 0.74 | 32.799999 | 33.36 | 32.479999 | 378664 |
| 1729806000 | 32.57 | -0.48 | -1.45 | 33.369999 | 33.79 | 32.229999 | 666534 |
| 1729719600 | 33.049999 | -0.87 | -2.56 | 33.549999 | 34.18 | 32.95 | 507557 |
| 1729633200 | 33.92 | -0.15 | -0.44 | 34.45 | 34.84 | 33.87 | 482269 |
| 1729546800 | 34.07 | 0.13 | 0.38 | 34.28 | 34.58 | 33.94 | 403815 |
| 1729287600 | 33.94 | 1.1 | 3.35 | 33.25 | 34.23 | 32.89 | 673565 |
| 1729201200 | 32.84 | 0.87 | 2.72 | 31.95 | 33.049999 | 31.94 | 514049 |
| 1729114800 | 31.97 | 0.08 | 0.25 | 32.38 | 32.61 | 31.95 | 418158 |
| 1729028400 | 31.89 | 0.37 | 1.17 | 31.44 | 31.95 | 31.18 | 303939 |
| 1728682800 | 31.52 | 0.3 | 0.96 | 31.41 | 31.72 | 31.22 | 434698 |
| 1728596400 | 31.22 | 1.02 | 3.38 | 30.37 | 31.43 | 30.27 | 411712 |
| 1728510000 | 30.2 | -0.09 | -0.30 | 30.15 | 30.31 | 29.7 | 504459 |
| 1728423600 | 30.29 | -0.37 | -1.21 | 30.35 | 30.41 | 29.8 | 528123 |
| 1728337200 | 30.66 | -1 | -3.16 | 29.05 | 30.86 | 28.96 | 1160441 |
| 1728078000 | 31.66 | -0.3 | -0.94 | 31.71 | 32.28 | 31.49 | 215211 |
| 1727991600 | 31.96 | -0.22 | -0.68 | 31.84 | 32.15 | 31.67 | 232421 |
| 1727905200 | 32.18 | -0.24 | -0.74 | 32.06 | 32.43 | 31.79 | 206053 |
| 1727818800 | 32.42 | 0.28 | 0.87 | 32.369999 | 32.68 | 32.07 | 320947 |
| 1727732400 | 32.14 | -0.59 | -1.80 | 32.57 | 32.6 | 31.79 | 614486 |
| 1727473200 | 32.729999 | -0.97 | -2.88 | 33.74 | 33.74 | 32.43 | 630709 |
| 1727386800 | 33.7 | -0.1 | -0.30 | 34.13 | 34.3 | 33.35 | 575363 |
| 1727300400 | 33.8 | 0.32 | 0.96 | 33.72 | 34.24 | 33.57 | 644788 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
