News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.37 | -8.3864118896 | 28.26 | 28.92 | 25.71 | 388867 | 27.88786699 | CS |
| 4 | -0.74 | -2.77882087871 | 26.63 | 29.57 | 25.71 | 549755 | 28.24563297 | CS |
| 12 | 2.05 | 8.59899328859 | 23.84 | 29.57 | 22.31 | 324339 | 26.76208129 | CS |
| 26 | 3.64 | 16.3595505618 | 22.25 | 29.57 | 20.67 | 295161 | 24.81770026 | CS |
| 52 | 8.43 | 48.2817869416 | 17.46 | 29.57 | 16.32 | 303913 | 22.38236787 | CS |
| 156 | 9.26 | 55.6825015033 | 16.63 | 29.57 | 11.9 | 369867 | 18.47741367 | CS |
| 260 | 14.77 | 132.823741007 | 11.12 | 29.57 | 6.35 | 427184 | 16.30727668 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731451200 | 26.65 | 0 | 0.00 | 26.65 | 26.65 | 26.65 | 0 |
| 1731364800 | 26.65 | -1.49 | -5.29 | 26.96 | 27.26 | 25.79 | 478373 |
| 1731105600 | 28.14 | -0.33 | -1.16 | 28.52 | 28.92 | 27.96 | 214633 |
| 1731019200 | 28.47 | 0.22 | 0.78 | 28.06 | 28.63 | 27.61 | 296046 |
| 1730932800 | 28.25 | -0.05 | -0.18 | 27.67 | 28.3 | 27.38 | 559898 |
| 1730846400 | 28.3 | 0.14 | 0.50 | 28.26 | 28.48 | 28.14 | 395383 |
| 1730760000 | 28.16 | -0.3 | -1.05 | 28.44 | 28.51 | 28.03 | 264103 |
| 1730497200 | 28.46 | 0.44 | 1.57 | 28.22 | 28.67 | 28.09 | 358151 |
| 1730410800 | 28.02 | -1.22 | -4.17 | 28.8 | 28.98 | 28 | 4225788 |
| 1730324400 | 29.24 | -0.01 | -0.03 | 29.26 | 29.3 | 28.78 | 459260 |
| 1730238000 | 29.25 | 0.38 | 1.32 | 29.06 | 29.57 | 28.97 | 489765 |
| 1730151600 | 28.87 | 0.07 | 0.24 | 28.72 | 28.97 | 28.6 | 306948 |
| 1729892400 | 28.8 | 0.21 | 0.73 | 28.57 | 29.08 | 28.57 | 613798 |
| 1729806000 | 28.59 | -0.32 | -1.11 | 28.93 | 28.93 | 28.15 | 294513 |
| 1729719600 | 28.91 | -0.25 | -0.86 | 28.91 | 29.15 | 28.61 | 289573 |
| 1729633200 | 29.16 | 0.19 | 0.66 | 29.07 | 29.3 | 28.96 | 269906 |
| 1729546800 | 28.97 | 0.48 | 1.68 | 28.88 | 29.19 | 28.74 | 382179 |
| 1729287600 | 28.49 | 0.84 | 3.04 | 27.8 | 28.75 | 27.8 | 261603 |
| 1729201200 | 27.65 | 0.39 | 1.43 | 27.38 | 27.9 | 27.38 | 260917 |
| 1729114800 | 27.26 | 0.14 | 0.52 | 27.33 | 27.89 | 27.13 | 249229 |
| 1729028400 | 27.12 | 0.53 | 1.99 | 26.63 | 27.23 | 26.63 | 325029 |
| 1728682800 | 26.59 | 0.42 | 1.60 | 26.34 | 26.89 | 26.34 | 439594 |
| 1728596400 | 26.17 | 0.32 | 1.24 | 25.91 | 26.22 | 25.59 | 282124 |
| 1728510000 | 25.85 | 0.29 | 1.13 | 25.5 | 25.87 | 24.96 | 192224 |
| 1728423600 | 25.56 | 0.18 | 0.71 | 25.31 | 25.57 | 25.26 | 143265 |
| 1728337200 | 25.38 | 0.13 | 0.51 | 25.22 | 25.48 | 25.06 | 175560 |
| 1728078000 | 25.25 | -0.33 | -1.29 | 25.66 | 25.79 | 25.22 | 235428 |
| 1727991600 | 25.58 | 0.21 | 0.83 | 25.13 | 25.74 | 25.13 | 459089 |
| 1727905200 | 25.37 | 0.13 | 0.52 | 25.23 | 25.52 | 25.07 | 162957 |
| 1727818800 | 25.24 | 0.19 | 0.76 | 25.3 | 25.46 | 24.99 | 141922 |
| 1727732400 | 25.05 | 0.14 | 0.56 | 24.64 | 25.13 | 24.64 | 198798 |
| 1727473200 | 24.91 | -0.69 | -2.70 | 25.55 | 25.6 | 24.82 | 308394 |
| 1727386800 | 25.6 | 0.43 | 1.71 | 25.25 | 25.62 | 25.24 | 346117 |
| 1727300400 | 25.17 | 0.21 | 0.84 | 24.96 | 25.22 | 24.9 | 303382 |
| 1727214000 | 24.96 | 0.17 | 0.69 | 24.99 | 25.12 | 24.68 | 188681 |
| 1727127600 | 24.79 | -0.24 | -0.96 | 25.02 | 25.36 | 24.78 | 136943 |
| 1726868400 | 25.03 | 0.64 | 2.62 | 24.66 | 25.1 | 24.39 | 302343 |
| 1726782000 | 24.39 | 0.06 | 0.25 | 24.71 | 24.71 | 24.23 | 98678 |
| 1726695600 | 24.33 | -0.07 | -0.29 | 24.45 | 25.22 | 24.06 | 229498 |
| 1726609200 | 24.4 | -0.09 | -0.37 | 24.4 | 24.66 | 24.24 | 127023 |
| 1726522800 | 24.49 | -0.16 | -0.65 | 24.56 | 24.69 | 24.1 | 140614 |
| 1726263600 | 24.65 | 0.52 | 2.15 | 24.36 | 24.78 | 24.34 | 177640 |
| 1726177200 | 24.13 | 1.1 | 4.78 | 23.31 | 24.27 | 23.31 | 193206 |
| 1726090800 | 23.03 | -0.36 | -1.54 | 23.23 | 23.26 | 22.93 | 267003 |
| 1726004400 | 23.39 | 0.56 | 2.45 | 22.86 | 23.4 | 22.75 | 150758 |
| 1725918000 | 22.83 | 0.44 | 1.97 | 22.47 | 22.88 | 22.47 | 148896 |
| 1725658800 | 22.39 | -0.33 | -1.45 | 22.77 | 22.84 | 22.39 | 111110 |
| 1725572400 | 22.72 | 0.39 | 1.75 | 22.6 | 22.91 | 22.6 | 117392 |
| 1725486000 | 22.33 | -0.28 | -1.24 | 22.51 | 22.65 | 22.31 | 189339 |
| 1725399600 | 22.61 | -0.67 | -2.88 | 23.16 | 23.16 | 22.41 | 263633 |
| 1725054000 | 23.28 | -0.21 | -0.89 | 23.42 | 23.47 | 23.14 | 317587 |
| 1724967600 | 23.49 | 0.09 | 0.38 | 23.39 | 23.71 | 23.39 | 80799 |
| 1724881200 | 23.4 | -0.29 | -1.22 | 23.43 | 23.64 | 23.25 | 83273 |
| 1724794800 | 23.69 | -0.4 | -1.66 | 23.96 | 23.96 | 23.56 | 102109 |
| 1724708400 | 24.09 | 0 | 0.00 | 24.09 | 24.09 | 24.09 | 0 |
| 1724449200 | 24.09 | 0.48 | 2.03 | 23.71 | 24.16 | 23.59 | 179960 |
| 1724362800 | 23.61 | -0.33 | -1.38 | 23.8 | 23.81 | 23.51 | 148235 |
| 1724276400 | 23.94 | 0.18 | 0.76 | 23.75 | 24.07 | 23.55 | 176168 |
| 1724190000 | 23.76 | 0.09 | 0.38 | 23.84 | 23.92 | 23.63 | 172487 |
| 1724103600 | 23.67 | 0.01 | 0.04 | 23.59 | 23.86 | 23.47 | 199472 |
| 1723844400 | 23.66 | 0.25 | 1.07 | 23.66 | 23.88 | 23.33 | 262738 |
| 1723758000 | 23.41 | -0.01 | -0.04 | 23.49 | 23.64 | 23.3 | 184152 |
| 1723671600 | 23.42 | -0.03 | -0.13 | 23.3 | 23.48 | 22.92 | 228503 |
| 1723585200 | 23.45 | 0.18 | 0.77 | 23.25 | 23.77 | 23.24 | 242778 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
