News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.707463742483 | 28.27 | 28.27 | 26.6 | 525776 | 27.20750855 | CS |
| 4 | -2.11 | -6.99138502319 | 30.18 | 30.21 | 26.6 | 379916 | 28.57213642 | CS |
| 12 | 0.65 | 2.37053245806 | 27.42 | 30.66 | 26.6 | 365425 | 28.58611633 | CS |
| 26 | 2.11 | 8.12788906009 | 25.96 | 30.66 | 25.74 | 379527 | 27.83100535 | CS |
| 52 | 4.37 | 18.4388185654 | 23.7 | 30.66 | 21.22 | 356303 | 26.6458837 | CS |
| 156 | 14.6 | 108.389012621 | 13.47 | 30.66 | 13.36 | 449469 | 21.98798733 | CS |
| 260 | 12.97 | 85.8940397351 | 15.1 | 30.66 | 6.24 | 546248 | 16.48802104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 28.07 | 0.3 | 1.08 | 27.85 | 28.15 | 27.65 | 120264 |
| 1734993600 | 27.77 | 0.84 | 3.12 | 26.93 | 27.78 | 26.79 | 267193 |
| 1734734400 | 26.93 | -0.13 | -0.48 | 27.08 | 27.2 | 26.6 | 1386205 |
| 1734648000 | 27.06 | -0.46 | -1.67 | 27.7 | 27.78 | 27 | 436271 |
| 1734561600 | 27.52 | -0.53 | -1.89 | 28.15 | 28.27 | 27.47 | 293466 |
| 1734475200 | 28.05 | -0.41 | -1.44 | 28.27 | 28.27 | 27.6 | 245745 |
| 1734388800 | 28.46 | -0.53 | -1.83 | 28.86 | 29.03 | 28.4 | 419505 |
| 1734129600 | 28.99 | 0.2 | 0.69 | 28.82 | 29 | 28.72 | 259233 |
| 1734043200 | 28.79 | -0.1 | -0.35 | 28.89 | 28.89 | 28.54 | 331337 |
| 1733956800 | 28.89 | 0.19 | 0.66 | 28.83 | 28.99 | 28.65 | 293500 |
| 1733870400 | 28.7 | -0.56 | -1.91 | 29 | 29.09 | 28.56 | 309323 |
| 1733784000 | 29.26 | 0.08 | 0.27 | 29.34 | 29.51 | 29.14 | 337652 |
| 1733524800 | 29.18 | -0.23 | -0.78 | 29.28 | 29.34 | 28.74 | 334113 |
| 1733438400 | 29.41 | -0.15 | -0.51 | 29.47 | 29.73 | 29.28 | 292190 |
| 1733352000 | 29.56 | -0.32 | -1.07 | 29.87 | 29.91 | 29.34 | 483630 |
| 1733265600 | 29.88 | 0.13 | 0.44 | 29.86 | 30.2 | 29.57 | 339620 |
| 1733179200 | 29.75 | 0.02 | 0.07 | 29.77 | 29.9 | 29.41 | 342491 |
| 1732920000 | 29.73 | -0.02 | -0.07 | 29.63 | 29.91 | 29.63 | 183073 |
| 1732833600 | 29.75 | 0.02 | 0.07 | 29.63 | 29.9 | 29.63 | 144284 |
| 1732747200 | 29.73 | 0.21 | 0.71 | 29.5 | 29.78 | 29.22 | 386233 |
| 1732660800 | 29.52 | -0.73 | -2.41 | 30.18 | 30.21 | 29.33 | 513250 |
| 1732574400 | 30.25 | -0.35 | -1.14 | 30.53 | 30.53 | 29.74 | 533676 |
| 1732315200 | 30.6 | 0.3 | 0.99 | 30.29 | 30.66 | 30.11 | 369993 |
| 1732228800 | 30.3 | 0.68 | 2.30 | 29.67 | 30.31 | 29.61 | 339157 |
| 1732142400 | 29.62 | 0.24 | 0.82 | 29.4 | 29.62 | 29.34 | 345997 |
| 1732056000 | 29.38 | -0.21 | -0.71 | 29.37 | 29.54 | 29.03 | 252503 |
| 1731969600 | 29.59 | 0.36 | 1.23 | 29 | 29.77 | 28.9 | 239501 |
| 1731710400 | 29.23 | -0.48 | -1.62 | 29.58 | 29.76 | 29.17 | 420492 |
| 1731624000 | 29.71 | 0.55 | 1.89 | 29.22 | 29.74 | 28.73 | 603466 |
| 1731537600 | 29.16 | 0.23 | 0.80 | 28.94 | 29.34 | 28.61 | 298794 |
| 1731451200 | 28.93 | 0.24 | 0.84 | 28.68 | 28.94 | 28.35 | 324608 |
| 1731364800 | 28.69 | -0.2 | -0.69 | 28.87 | 29.12 | 28.6 | 126552 |
| 1731105600 | 28.89 | -0.13 | -0.45 | 28.96 | 28.96 | 28.55 | 193690 |
| 1731019200 | 29.02 | 0.31 | 1.08 | 28.6 | 29.02 | 28.14 | 395738 |
| 1730932800 | 28.71 | 0.86 | 3.09 | 28.23 | 28.86 | 27.9 | 706012 |
| 1730846400 | 27.85 | 0.3 | 1.09 | 27.52 | 28 | 27.4 | 263267 |
| 1730760000 | 27.55 | 0.33 | 1.21 | 27.36 | 27.86 | 27.36 | 212127 |
| 1730497200 | 27.22 | -0.64 | -2.30 | 28.07 | 28.07 | 27.03 | 299760 |
| 1730410800 | 27.86 | -0.69 | -2.42 | 28.64 | 28.64 | 27.82 | 513202 |
| 1730324400 | 28.55 | 0.44 | 1.57 | 28.13 | 28.58 | 28.05 | 297053 |
| 1730238000 | 28.11 | 0.38 | 1.37 | 27.4 | 28.14 | 27.15 | 436522 |
| 1730151600 | 27.73 | -0.31 | -1.11 | 27.49 | 28.02 | 27.49 | 202199 |
| 1729892400 | 28.04 | -0.07 | -0.25 | 28.15 | 28.25 | 27.9 | 309394 |
| 1729806000 | 28.11 | 0.53 | 1.92 | 27.63 | 28.2 | 27.43 | 338397 |
| 1729719600 | 27.58 | -0.64 | -2.27 | 28.13 | 28.13 | 27.5 | 305753 |
| 1729633200 | 28.22 | 0.16 | 0.57 | 28.14 | 28.39 | 27.97 | 505640 |
| 1729546800 | 28.06 | 0.21 | 0.75 | 28 | 28.23 | 28 | 157910 |
| 1729287600 | 27.85 | -0.19 | -0.68 | 27.94 | 27.96 | 27.63 | 335498 |
| 1729201200 | 28.04 | -0.02 | -0.07 | 27.99 | 28.19 | 27.87 | 188933 |
| 1729114800 | 28.06 | 0.11 | 0.39 | 28.22 | 28.22 | 27.77 | 322475 |
| 1729028400 | 27.95 | -0.32 | -1.13 | 27.86 | 28 | 27.29 | 450445 |
| 1728682800 | 28.27 | 0.15 | 0.53 | 28.11 | 28.28 | 28.02 | 293049 |
| 1728596400 | 28.12 | -0.04 | -0.14 | 28.25 | 28.38 | 27.93 | 579609 |
| 1728510000 | 28.16 | -0.04 | -0.14 | 28.06 | 28.29 | 28.06 | 280390 |
| 1728423600 | 28.2 | -0.66 | -2.29 | 28.71 | 28.72 | 27.95 | 350300 |
| 1728337200 | 28.86 | 0.56 | 1.98 | 28.46 | 28.93 | 28.2 | 489017 |
| 1728078000 | 28.3 | 0.17 | 0.60 | 28.39 | 28.46 | 28.23 | 390304 |
| 1727991600 | 28.13 | 0.09 | 0.32 | 28.13 | 28.33 | 27.95 | 401258 |
| 1727905200 | 28.04 | 0.14 | 0.50 | 28.13 | 28.16 | 27.71 | 286676 |
| 1727818800 | 27.9 | 0.41 | 1.49 | 27.42 | 27.92 | 27.23 | 517375 |
| 1727732400 | 27.49 | 0.08 | 0.29 | 27.4 | 27.53 | 27.24 | 319497 |
| 1727473200 | 27.41 | 0.25 | 0.92 | 27 | 27.53 | 26.92 | 278704 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
