News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 3.80152060824 | 24.99 | 27.81 | 24.82 | 146647 | 25.52507339 | CS |
| 4 | 0.91 | 3.63563723532 | 25.03 | 27.81 | 23.7002 | 125184 | 24.81226114 | CS |
| 12 | 3.24 | 14.2731277533 | 22.7 | 27.81 | 22.34 | 121869 | 23.95423948 | CS |
| 26 | 3.44 | 15.2888888889 | 22.5 | 27.81 | 21.4 | 115151 | 23.46916895 | CS |
| 52 | 5.68 | 28.0355380059 | 20.26 | 27.81 | 19.2 | 179948 | 21.66602084 | CS |
| 156 | 2.44 | 10.3829787234 | 23.5 | 27.81 | 16.42 | 187068 | 20.86787293 | CS |
| 260 | 4.98 | 23.7595419847 | 20.96 | 27.81 | 8.08 | 189720 | 19.58122552 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 25.94 | 0.38 | 1.49 | 25.64 | 25.95 | 25.61 | 126470 |
| 1731627300 | 25.56 | -0.12 | -0.47 | 27.81 | 27.81 | 25.56 | 234215 |
| 1731540900 | 25.68 | 0.24 | 0.94 | 25.54 | 25.9 | 25.51 | 176418 |
| 1731454500 | 25.44 | -0.16 | -0.63 | 25.6 | 25.6 | 25.3 | 105185 |
| 1731368100 | 25.6 | 0.37 | 1.47 | 25.21 | 25.6 | 25.21 | 95869 |
| 1731108900 | 25.23 | 0.33 | 1.33 | 24.935 | 25.29 | 24.901294 | 110171 |
| 1731022500 | 24.9 | 0.38 | 1.55 | 24.55 | 25.09 | 24.51 | 118678 |
| 1730936100 | 24.52 | 0.46 | 1.91 | 24.33 | 24.57 | 24.2 | 122545 |
| 1730849700 | 24.06 | 0.07 | 0.29 | 24.005 | 24.102 | 23.91 | 73345 |
| 1730763300 | 23.99 | -0.16 | -0.66 | 24.2 | 24.315 | 23.7002 | 131786 |
| 1730500500 | 24.15 | -0.09 | -0.37 | 24.25 | 24.4285 | 24.1 | 98130 |
| 1730414100 | 24.24 | 0.04 | 0.17 | 24.295 | 24.3398 | 24.15 | 91170 |
| 1730327700 | 24.2 | 0 | 0.00 | 24.31 | 24.46 | 24.17 | 98515 |
| 1730241300 | 24.2 | -0.21 | -0.86 | 24.27 | 24.3407 | 24.1401 | 86425 |
| 1730154900 | 24.41 | 0.23 | 0.95 | 24.18 | 24.482586 | 24.18 | 75165 |
| 1729895700 | 24.18 | -0.15 | -0.62 | 24.33 | 24.4688 | 24.13 | 78193 |
| 1729809300 | 24.33 | 0.05 | 0.21 | 24.3 | 24.54 | 24.28 | 104748 |
| 1729722900 | 24.28 | -0.36 | -1.46 | 24.505 | 24.56 | 24.09 | 113443 |
| 1729636500 | 24.64 | -0.63 | -2.49 | 25.0903 | 25.0903 | 24.61 | 154454 |
| 1729550100 | 25.27 | 0.36 | 1.45 | 24.92 | 25.29 | 24.92 | 273965 |
| 1729290900 | 24.91 | -0.09 | -0.36 | 25.03 | 25.1534 | 24.9 | 104201 |
| 1729204500 | 25 | 0.11 | 0.44 | 24.89 | 25.08 | 24.88 | 94502 |
| 1729118100 | 24.89 | 0.24 | 0.97 | 24.78 | 24.97 | 24.7 | 114043 |
| 1729031700 | 24.65 | 0.19 | 0.78 | 24.55 | 24.7894 | 24.5 | 97727 |
| 1728945300 | 24.46 | -0.01 | -0.04 | 24.47 | 24.6181 | 24.42 | 88514 |
| 1728686100 | 24.47 | 0.02 | 0.08 | 24.46 | 24.57 | 24.3495 | 81200 |
| 1728599700 | 24.45 | -0.02 | -0.08 | 24.48 | 24.5 | 24.37 | 53210 |
| 1728513300 | 24.47 | 0.4 | 1.66 | 24.13 | 24.55 | 24.1 | 113941 |
| 1728426900 | 24.07 | -0.05 | -0.21 | 24.29 | 24.29 | 24.0401 | 75936 |
| 1728340500 | 24.12 | -0.02 | -0.08 | 24.2 | 24.27 | 24.07 | 71894 |
| 1728081300 | 24.14 | 0.17 | 0.71 | 24.03 | 24.15 | 24.02 | 53471 |
| 1727994900 | 23.97 | 0.02 | 0.08 | 23.88 | 24.0374 | 23.85 | 62112 |
| 1727908500 | 23.95 | -0.02 | -0.08 | 24.0753 | 24.16 | 23.92 | 66730 |
| 1727822100 | 23.97 | -0.08 | -0.33 | 24.09 | 24.14 | 23.8 | 124178 |
| 1727735520 | 24.05 | -0.09 | -0.37 | 24.2 | 24.2 | 23.91 | 143381 |
| 1727476500 | 24.14 | 0.54 | 2.29 | 23.66 | 24.16 | 23.51 | 199098 |
| 1727390100 | 23.6 | 0.25 | 1.07 | 23.68 | 23.68 | 23.48 | 104289 |
| 1727303700 | 23.35 | -0.11 | -0.47 | 23.44 | 23.51 | 23.34 | 60096 |
| 1727217300 | 23.46 | 0.13 | 0.56 | 23.41 | 23.565 | 23.345 | 111295 |
| 1727130900 | 23.33 | -0.13 | -0.55 | 23.46 | 23.4931 | 23.21 | 132438 |
| 1726871700 | 23.46 | -0.04 | -0.17 | 23.31 | 23.92 | 23.04 | 757129 |
| 1726785300 | 23.5 | 0.24 | 1.03 | 23.45 | 23.59 | 23.3 | 224913 |
| 1726698900 | 23.26 | -0.01 | -0.04 | 23.465 | 23.5 | 23.25 | 157592 |
| 1726612500 | 23.27 | -0.06 | -0.26 | 23.41 | 23.41 | 23.205 | 109265 |
| 1726526100 | 23.33 | 0.29 | 1.26 | 23.23 | 23.53 | 23.225 | 143681 |
| 1726266900 | 23.04 | 0.06 | 0.26 | 22.9728 | 23.09 | 22.945 | 82496 |
| 1726180500 | 22.98 | 0.21 | 0.92 | 22.79 | 22.99 | 22.72 | 94905 |
| 1726094100 | 22.77 | 0.03 | 0.13 | 22.78 | 22.79 | 22.57 | 62001 |
| 1726007700 | 22.74 | 0.18 | 0.80 | 22.62 | 22.75 | 22.51 | 67560 |
| 1725921300 | 22.56 | 0.01 | 0.04 | 22.58 | 22.72 | 22.545 | 73811 |
| 1725662100 | 22.55 | -0.04 | -0.18 | 22.675 | 22.68 | 22.34 | 96999 |
| 1725575700 | 22.59 | 0.05 | 0.22 | 22.635 | 22.71 | 22.56 | 53963 |
| 1725489300 | 22.54 | -0.14 | -0.62 | 22.64 | 22.7582 | 22.52 | 80149 |
| 1725402900 | 22.68 | -0.05 | -0.22 | 22.77 | 22.91 | 22.64 | 95265 |
| 1725057300 | 22.73 | 0.09 | 0.40 | 22.75 | 22.75 | 22.61 | 111341 |
| 1724970900 | 22.64 | 0.08 | 0.35 | 22.57 | 22.83 | 22.57 | 106719 |
| 1724884500 | 22.56 | -0.26 | -1.14 | 22.845 | 22.85 | 22.51 | 104024 |
| 1724798100 | 22.82 | 0.07 | 0.31 | 22.75 | 22.8891 | 22.69 | 114706 |
| 1724711700 | 22.75 | 0.07 | 0.31 | 22.68 | 22.86 | 22.62 | 95474 |
| 1724452500 | 22.68 | 0.06 | 0.27 | 22.7 | 22.78 | 22.45 | 107414 |
| 1724366100 | 22.62 | 0.11 | 0.49 | 22.57 | 22.7373 | 22.5 | 97042 |
| 1724279700 | 22.51 | -0.64 | -2.76 | 22.98 | 23.02 | 22.495 | 195419 |
| 1724193300 | 23.15 | -0.06 | -0.28 | 23.23 | 23.23 | 23.04 | 118616 |
| 1724106900 | 23.2144 | -0.02 | -0.07 | 23.21 | 23.33 | 23 | 180001 |
| 1723847700 | 23.23 | 0.28 | 1.22 | 23.02 | 23.4 | 23 | 101994 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
