News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.91 | -3.14661134163 | 28.92 | 29.18 | 27.8 | 144776 | 28.50416716 | CS |
| 4 | -2.67 | -8.70273794003 | 30.68 | 30.68 | 27.8 | 171288 | 29.28453003 | CS |
| 12 | 2.25 | 8.73447204969 | 25.76 | 35.14 | 25.6 | 145547 | 29.43682228 | CS |
| 26 | 8.56 | 44.0102827763 | 19.45 | 35.14 | 19.11 | 124042 | 26.21810828 | CS |
| 52 | 10.08 | 56.2186279978 | 17.93 | 35.14 | 17.54 | 103705 | 23.53166638 | CS |
| 156 | 7.5 | 36.5675280351 | 20.51 | 35.14 | 15.66 | 94732 | 21.04075705 | CS |
| 260 | 8.13 | 40.8953722334 | 19.88 | 35.14 | 9.23 | 114776 | 19.79143886 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338800 | 28.01 | -0.31 | -1.09 | 28.18 | 28.32 | 27.88 | 126097 |
| 1721252400 | 28.32 | -0.35 | -1.22 | 28.54 | 28.76 | 28.27 | 147892 |
| 1721166000 | 28.67 | 0.58 | 2.06 | 28.18 | 28.79 | 28.18 | 160924 |
| 1721079600 | 28.09 | -0.27 | -0.95 | 28.42 | 28.65 | 27.8 | 138217 |
| 1720820400 | 28.36 | -0.51 | -1.77 | 28.99 | 29.18 | 28.25 | 85265 |
| 1720734000 | 28.87 | 0.16 | 0.56 | 28.92 | 29.07 | 28.54 | 191584 |
| 1720647600 | 28.71 | 0.32 | 1.13 | 28.54 | 28.98 | 28.5 | 90085 |
| 1720561200 | 28.39 | -0.26 | -0.91 | 28.65 | 28.78 | 28.36 | 170053 |
| 1720474800 | 28.65 | -0.21 | -0.73 | 28.97 | 29.06 | 28.61 | 205571 |
| 1720215600 | 28.86 | -0.47 | -1.60 | 29.39 | 29.39 | 28.68 | 257266 |
| 1720129200 | 29.33 | -0.16 | -0.54 | 29.29 | 29.51 | 29 | 110261 |
| 1720042800 | 29.49 | 0.66 | 2.29 | 28.92 | 29.8 | 28.59 | 196168 |
| 1719956400 | 28.83 | -1.07 | -3.58 | 29.26 | 29.43 | 28.79 | 233640 |
| 1719610800 | 29.9 | -0.44 | -1.45 | 30.44 | 30.44 | 29.84 | 217716 |
| 1719524400 | 30.34 | 0.21 | 0.70 | 30.19 | 30.42 | 30.08 | 75353 |
| 1719438000 | 30.13 | -0.16 | -0.53 | 30.13 | 30.47 | 30.04 | 146539 |
| 1719351600 | 30.29 | 0.36 | 1.20 | 30.39 | 30.39 | 29.87 | 289810 |
| 1719265200 | 29.93 | -0.4 | -1.32 | 30.22 | 30.49 | 29.88 | 218970 |
| 1719006000 | 30.33 | 0.23 | 0.76 | 30.1 | 30.49 | 30.07 | 169004 |
| 1718919600 | 30.1 | -0.64 | -2.08 | 30.68 | 30.68 | 29.9 | 150161 |
| 1718833200 | 30.74 | 0.28 | 0.92 | 30.38 | 30.89 | 30.35 | 46222 |
| 1718746800 | 30.46 | -0.82 | -2.62 | 31.3 | 32.04 | 30.43 | 222976 |
| 1718660400 | 31.28 | 0.62 | 2.02 | 33.94 | 35.14 | 30.69 | 462220 |
| 1718401200 | 30.66 | -0.58 | -1.86 | 31.1 | 31.1 | 30.5 | 122680 |
| 1718314800 | 31.24 | -0.2 | -0.64 | 31.43 | 31.43 | 30.72 | 123157 |
| 1718228400 | 31.44 | 0.04 | 0.13 | 31.7 | 31.87 | 31.36 | 107012 |
| 1718142000 | 31.4 | -0.03 | -0.10 | 31.35 | 31.73 | 31.2 | 159308 |
| 1718055600 | 31.43 | -0.1 | -0.32 | 31.53 | 31.53 | 31.3 | 90425 |
| 1717796400 | 31.53 | 0.32 | 1.03 | 31.02 | 31.58 | 30.92 | 190398 |
| 1717710000 | 31.21 | -0.12 | -0.38 | 31.31 | 31.59 | 30.93 | 100800 |
| 1717623600 | 31.33 | 0.23 | 0.74 | 31.2 | 31.54 | 31.13 | 93664 |
| 1717537200 | 31.1 | 0.22 | 0.71 | 30.75 | 31.47 | 30.75 | 134241 |
| 1717450800 | 30.88 | 0.13 | 0.42 | 30.78 | 30.98 | 30.37 | 65523 |
| 1717191600 | 30.75 | 0.14 | 0.46 | 30.72 | 30.96 | 30.65 | 191966 |
| 1717105200 | 30.61 | 0.18 | 0.59 | 30.46 | 30.72 | 30.46 | 97600 |
| 1717018800 | 30.43 | -0.41 | -1.33 | 30.63 | 31.07 | 30.36 | 99967 |
| 1716932400 | 30.84 | -0.31 | -1.00 | 31.4 | 31.4 | 30.65 | 83296 |
| 1716846000 | 31.15 | 0.19 | 0.61 | 31 | 31.3 | 30.93 | 29642 |
| 1716586800 | 30.96 | 0.56 | 1.84 | 30.52 | 31.08 | 30.31 | 128509 |
| 1716500400 | 30.4 | -0.05 | -0.16 | 30.42 | 30.51 | 30.08 | 137124 |
| 1716414000 | 30.45 | 0.24 | 0.79 | 30.07 | 30.46 | 29.97 | 105994 |
| 1716327600 | 30.21 | 0.97 | 3.32 | 29.62 | 30.22 | 29.52 | 125828 |
| 1715982000 | 29.24 | 0.31 | 1.07 | 29.12 | 29.31 | 28.94 | 71297 |
| 1715895600 | 28.93 | -0.15 | -0.52 | 29.14 | 29.15 | 28.74 | 70150 |
| 1715809200 | 29.08 | 0.13 | 0.45 | 29.02 | 29.18 | 28.88 | 68876 |
| 1715722800 | 28.95 | 0.09 | 0.31 | 29.06 | 29.15 | 28.64 | 102823 |
| 1715636400 | 28.86 | -0.1 | -0.35 | 29.15 | 29.38 | 28.84 | 105688 |
| 1715377200 | 28.96 | 0.25 | 0.87 | 28.86 | 29.65 | 28.86 | 207566 |
| 1715290800 | 28.71 | 1.07 | 3.87 | 27.39 | 31.63 | 27.39 | 467549 |
| 1715204400 | 27.64 | 0.01 | 0.04 | 27.45 | 27.84 | 27.45 | 143220 |
| 1715118000 | 27.63 | 0.45 | 1.66 | 27.09 | 27.9 | 27.09 | 144715 |
| 1715031600 | 27.18 | -0.06 | -0.22 | 27.32 | 27.53 | 27.17 | 57902 |
| 1714772400 | 27.24 | 0.37 | 1.38 | 27.03 | 27.28 | 26.81 | 86868 |
| 1714686000 | 26.87 | 0.73 | 2.79 | 26.25 | 26.92 | 26.23 | 99867 |
| 1714599600 | 26.14 | 0.18 | 0.69 | 25.97 | 26.25 | 25.94 | 95781 |
| 1714513200 | 25.96 | 0.03 | 0.12 | 25.89 | 26.16 | 25.87 | 166968 |
| 1714426800 | 25.93 | 0.02 | 0.08 | 25.94 | 26 | 25.76 | 228798 |
| 1714167600 | 25.91 | 0.17 | 0.66 | 25.76 | 25.97 | 25.76 | 79235 |
| 1714081200 | 25.74 | -0.12 | -0.46 | 25.76 | 25.89 | 25.6 | 71385 |
| 1713994800 | 25.86 | 0.27 | 1.06 | 25.6 | 26.05 | 25.43 | 92308 |
| 1713908400 | 25.59 | 0.09 | 0.35 | 25.45 | 25.77 | 25.45 | 153462 |
| 1713822000 | 25.5 | 0.15 | 0.59 | 25.39 | 25.53 | 25.29 | 124446 |
| 1713562800 | 25.35 | 0.43 | 1.73 | 24.82 | 25.39 | 24.8 | 151155 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
