News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.21 | 5.27923211169 | 22.92 | 24.88 | 22.39 | 309463 | 23.54542894 | CS |
| 4 | 1.92 | 8.64475461504 | 22.21 | 24.88 | 21.34 | 196426 | 22.79565343 | CS |
| 12 | 2.59 | 12.0241411328 | 21.54 | 27.6731 | 20.825 | 203075 | 23.58136209 | CS |
| 26 | 6.35 | 35.7142857143 | 17.78 | 27.6731 | 15.96 | 284987 | 22.11820613 | CS |
| 52 | 9.84 | 68.8593421973 | 14.29 | 27.6731 | 9.8 | 209035 | 19.47731153 | CS |
| 156 | -0.07 | -0.289256198347 | 24.2 | 27.6731 | 9.8 | 191935 | 19.5855784 | CS |
| 260 | -0.07 | -0.289256198347 | 24.2 | 27.6731 | 9.8 | 191935 | 19.5855784 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727476500 | 24.13 | 0.01 | 0.04 | 24.49 | 24.67 | 23.99 | 226699 |
| 1727390100 | 24.12 | -0.11 | -0.45 | 24.72 | 24.88 | 24.051 | 101119 |
| 1727303700 | 24.23 | 0.16 | 0.66 | 24.21 | 24.4 | 23.56 | 116258 |
| 1727217300 | 24.07 | 0.5 | 2.12 | 23.58 | 24.31 | 22.81 | 227282 |
| 1727130900 | 23.57 | 0.38 | 1.64 | 23.48 | 24.69 | 23.29 | 355273 |
| 1726871700 | 23.19 | 0.12 | 0.52 | 22.92 | 23.55 | 22.39 | 747384 |
| 1726785300 | 23.07 | 1.31 | 6.02 | 22.56 | 23.6 | 21.8701 | 249025 |
| 1726698900 | 21.76 | 0.29 | 1.35 | 21.51 | 22.85 | 21.47 | 143973 |
| 1726612500 | 21.47 | -0.91 | -4.07 | 22.71 | 23 | 21.37 | 147495 |
| 1726526100 | 22.38 | 0.06 | 0.27 | 22.44 | 22.715 | 22.1 | 106328 |
| 1726266900 | 22.32 | -0.01 | -0.04 | 22.5 | 22.804 | 22.085 | 146692 |
| 1726180500 | 22.33 | -0.74 | -3.21 | 23.09 | 23.51 | 22.18 | 103074 |
| 1726094100 | 23.07 | -0.2 | -0.86 | 23.04 | 23.24 | 22.65 | 81646 |
| 1726007700 | 23.27 | 0.27 | 1.17 | 23.42 | 24.18 | 22.42 | 121278 |
| 1725921300 | 23 | 1.56 | 7.28 | 21.85 | 23.43 | 21.66 | 169664 |
| 1725662100 | 21.44 | -0.47 | -2.15 | 22.02 | 22.21 | 21.37 | 148117 |
| 1725575700 | 21.91 | 0.17 | 0.78 | 21.76 | 22.217 | 21.5 | 201028 |
| 1725489300 | 21.74 | -0.46 | -2.07 | 22.02 | 22.52 | 21.61 | 165602 |
| 1725402900 | 22.2 | 0.32 | 1.46 | 21.65 | 23 | 21.65 | 263257 |
| 1725057300 | 21.88 | -0.34 | -1.53 | 22.21 | 22.65 | 21.34 | 137597 |
| 1724970900 | 22.22 | -0.18 | -0.80 | 22.64 | 23.08 | 22.09 | 138359 |
| 1724884500 | 22.4 | -0.16 | -0.71 | 22.32 | 23 | 22.19 | 79048 |
| 1724798100 | 22.56 | -0.37 | -1.61 | 22.83 | 23.125 | 22.01 | 96391 |
| 1724711700 | 22.93 | -0.07 | -0.30 | 23.26 | 23.3 | 22.62 | 132354 |
| 1724452500 | 23 | 0.1 | 0.44 | 23 | 23.135 | 22.7 | 123392 |
| 1724366100 | 22.9 | -0.77 | -3.25 | 23.73 | 23.73 | 22.73 | 85885 |
| 1724279700 | 23.67 | 1.37 | 6.14 | 22.58 | 23.74 | 22.09 | 118693 |
| 1724193300 | 22.3 | -1.23 | -5.23 | 23.48 | 23.87 | 22.055 | 130660 |
| 1724106900 | 23.53 | -0.18 | -0.76 | 23.76 | 23.92 | 22.685 | 140925 |
| 1723847700 | 23.71 | -0.06 | -0.25 | 23.97 | 24.28 | 23.36 | 95396 |
| 1723761300 | 23.77 | 1.97 | 9.04 | 22.31 | 23.86 | 22.15 | 195873 |
| 1723674900 | 21.8 | 0.28 | 1.30 | 22.44 | 22.44 | 21.035 | 96269 |
| 1723588500 | 21.52 | 0.2 | 0.94 | 21.55 | 22.12 | 21.175 | 80975 |
| 1723502100 | 21.32 | -0.01 | -0.05 | 21.33 | 21.83 | 20.825 | 145347 |
| 1723242900 | 21.33 | -0.39 | -1.80 | 21.65 | 23.7308 | 20.86 | 193827 |
| 1723156500 | 21.72 | 0.05 | 0.23 | 21.92 | 22.51 | 21.41 | 126404 |
| 1723070100 | 21.67 | -0.26 | -1.19 | 22.27 | 22.82 | 21.14 | 172318 |
| 1722983700 | 21.93 | -0.18 | -0.81 | 22.04 | 22.35 | 21.49 | 136444 |
| 1722897300 | 22.11 | -1.11 | -4.78 | 21.05 | 23.21 | 21.05 | 279876 |
| 1722638100 | 23.22 | -1.48 | -5.99 | 23.51 | 23.57 | 21.8 | 261164 |
| 1722551700 | 24.7 | -1.68 | -6.37 | 26.3 | 26.39 | 24.39 | 163513 |
| 1722465300 | 26.38 | 0.25 | 0.96 | 26.4 | 27.67 | 26.12 | 836918 |
| 1722378900 | 26.13 | -0.43 | -1.62 | 26.75 | 26.79 | 25.345 | 131582 |
| 1722292500 | 26.56 | -0.75 | -2.75 | 27.45 | 27.6731 | 26.29 | 244936 |
| 1722033300 | 27.31 | 2.29 | 9.15 | 25.7 | 27.525 | 25.19 | 202887 |
| 1721946900 | 25.02 | 1.01 | 4.21 | 24.22 | 25.88 | 23.935 | 573445 |
| 1721860500 | 24.01 | -0.57 | -2.32 | 24.3 | 24.63 | 23.43 | 206673 |
| 1721774100 | 24.58 | 1.2 | 5.13 | 23.11 | 24.77 | 22.7 | 143634 |
| 1721687700 | 23.38 | 1.37 | 6.22 | 22.12 | 23.45 | 21.8 | 124980 |
| 1721428500 | 22.01 | -0.59 | -2.61 | 22.81 | 22.84 | 21.94 | 111128 |
| 1721342100 | 22.6 | -1.16 | -4.88 | 23.66 | 24.5846 | 22.2639 | 174392 |
| 1721255700 | 23.76 | -0.89 | -3.61 | 24.02 | 24.715 | 23.05 | 200894 |
| 1721169300 | 24.65 | -0.45 | -1.79 | 25.55 | 25.55 | 24.47 | 240835 |
| 1721082900 | 25.1 | 0.36 | 1.46 | 25.16 | 25.34 | 24.14 | 438895 |
| 1720823700 | 24.74 | 0.68 | 2.83 | 24.64 | 25.34 | 23.67 | 576784 |
| 1720737300 | 24.06 | 1 | 4.34 | 23.76 | 24.525 | 23.65 | 231744 |
| 1720650900 | 23.06 | 0.06 | 0.26 | 23.08 | 23.33 | 22.8 | 147675 |
| 1720564500 | 23 | 0.55 | 2.45 | 22.4 | 23.26 | 22.19 | 201366 |
| 1720478100 | 22.45 | 0.03 | 0.13 | 22.88 | 23.475 | 22.23 | 295177 |
| 1720218900 | 22.42 | 0.87 | 4.04 | 21.54 | 22.44 | 21.28 | 172293 |
| 1720040640 | 21.55 | -0.15 | -0.69 | 21.99 | 22.535 | 20.63 | 137179 |
| 1719959700 | 21.7 | -1 | -4.41 | 22.56 | 22.6942 | 21.5 | 133757 |
| 1719873300 | 22.7 | -0.75 | -3.20 | 23.43 | 23.64 | 22.61 | 351340 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
