News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.06 | 4.38741721854 | 24.16 | 25.32 | 23.785 | 212145 | 24.44727096 | CS |
| 4 | 2.98 | 13.3992805755 | 22.24 | 25.32 | 21.78 | 237381 | 23.44248373 | CS |
| 12 | 3.3 | 15.0547445255 | 21.92 | 25.32 | 20.56 | 284444 | 22.14448648 | CS |
| 26 | 1.34 | 5.61139028476 | 23.88 | 25.32 | 20.03 | 290960 | 21.79024026 | CS |
| 52 | 3.17 | 14.3764172336 | 22.05 | 25.32 | 17.15 | 323009 | 21.17363748 | CS |
| 156 | -11.51 | -31.3367819221 | 36.73 | 40.83 | 16.0415 | 326701 | 25.74417621 | CS |
| 260 | -21.51 | -46.0303873315 | 46.73 | 49.26 | 16.0415 | 332284 | 29.21281108 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 25.22 | 0.61 | 2.48 | 24.93 | 25.32 | 24.74 | 181906 |
| 1721947200 | 24.61 | 0.34 | 1.40 | 24.42 | 24.89 | 24.38 | 238580 |
| 1721860800 | 24.27 | -0.62 | -2.49 | 24.8 | 25.1 | 24.26 | 246633 |
| 1721774400 | 24.89 | 0.34 | 1.38 | 24.45 | 25.03 | 24.285 | 203441 |
| 1721688000 | 24.55 | 0.64 | 2.68 | 24.03 | 24.56 | 23.785 | 179265 |
| 1721428800 | 23.91 | -0.26 | -1.08 | 24.16 | 24.39 | 23.86 | 192804 |
| 1721342400 | 24.17 | -0.37 | -1.51 | 24.36 | 24.9 | 23.995 | 227322 |
| 1721256000 | 24.54 | -0.1 | -0.41 | 24.56 | 25.12 | 24.51 | 361586 |
| 1721169600 | 24.64 | 0.63 | 2.62 | 24.16 | 24.72 | 24.16 | 297059 |
| 1721083200 | 24.01 | 0.42 | 1.78 | 23.81 | 24.29 | 23.76 | 251871 |
| 1720824000 | 23.59 | 0.4 | 1.72 | 23.44 | 23.89 | 23.37 | 216086 |
| 1720737600 | 23.19 | 1.09 | 4.93 | 22.66 | 23.24 | 22.59 | 255452 |
| 1720651200 | 22.1 | 0.06 | 0.27 | 22.19 | 22.28 | 21.9 | 165038 |
| 1720564800 | 22.04 | 0.06 | 0.27 | 21.87 | 22.085 | 21.82 | 280666 |
| 1720478400 | 21.98 | 0.19 | 0.87 | 21.93 | 22.1 | 21.89 | 193341 |
| 1720219200 | 21.79 | -0.44 | -1.98 | 22.23 | 22.32 | 21.78 | 203694 |
| 1720040640 | 22.23 | 0.01 | 0.05 | 22.32 | 22.445 | 22.22 | 97404 |
| 1719960000 | 22.22 | -0.18 | -0.80 | 22.47 | 22.69 | 22.21 | 281472 |
| 1719873600 | 22.4 | 0.83 | 3.85 | 22.24 | 22.45 | 22.07 | 381143 |
| 1719614400 | 21.57 | 0 | 0.00 | 21.57 | 21.57 | 21.57 | 0 |
| 1719528000 | 21.57 | 0.2 | 0.94 | 21.37 | 21.59 | 21.2 | 173965 |
| 1719441600 | 21.37 | -0.02 | -0.09 | 21.27 | 21.52 | 21.215 | 226845 |
| 1719355200 | 21.39 | -0.22 | -1.02 | 21.54 | 21.55 | 21.21 | 244397 |
| 1719268800 | 21.61 | 0.08 | 0.37 | 21.62 | 21.88 | 21.48 | 212570 |
| 1719009600 | 21.53 | 0.03 | 0.14 | 21.53 | 21.69 | 21.36 | 783338 |
| 1718923200 | 21.5 | -0.29 | -1.33 | 21.65 | 21.91 | 21.46 | 263702 |
| 1718750400 | 21.79 | 0.25 | 1.16 | 21.5 | 21.88 | 21.5 | 258396 |
| 1718664000 | 21.54 | -0.11 | -0.51 | 21.5 | 21.6 | 21.29 | 249089 |
| 1718404800 | 21.65 | -0.19 | -0.87 | 21.62 | 21.77 | 21.455 | 368173 |
| 1718318400 | 21.84 | 0.6 | 2.82 | 21.34 | 21.93 | 21.26 | 640307 |
| 1718232000 | 21.24 | 0.35 | 1.68 | 21.42 | 22 | 21.19 | 291717 |
| 1718145600 | 20.89 | -0.55 | -2.57 | 21.33 | 21.43 | 20.86 | 389213 |
| 1718059200 | 21.44 | 0.03 | 0.14 | 21.15 | 21.455 | 20.98 | 219528 |
| 1717800000 | 21.41 | -0.25 | -1.15 | 21.33 | 21.54 | 21.25 | 198726 |
| 1717713600 | 21.66 | -0.17 | -0.78 | 21.32 | 21.79 | 21.32 | 266313 |
| 1717627200 | 21.83 | 0.01 | 0.05 | 21.89 | 22.02 | 21.66 | 327095 |
| 1717540800 | 21.82 | 0.03 | 0.14 | 21.72 | 22.13 | 21.61 | 295019 |
| 1717454400 | 21.79 | 0.04 | 0.18 | 21.9 | 21.94 | 21 | 377482 |
| 1717195200 | 21.75 | 0.63 | 2.98 | 21.18 | 21.78 | 21.05 | 675662 |
| 1717108800 | 21.12 | 0.21 | 1.00 | 21.08 | 21.26 | 20.92 | 297248 |
| 1717022400 | 20.91 | 0 | 0.00 | 20.63 | 20.99 | 20.56 | 447035 |
| 1716936000 | 20.91 | -0.22 | -1.04 | 21.31 | 21.41 | 20.88 | 297308 |
| 1716590400 | 21.13 | 0.05 | 0.24 | 21.19 | 21.32 | 21.08 | 611080 |
| 1716504000 | 21.08 | -0.7 | -3.21 | 21.74 | 21.74 | 20.88 | 298935 |
| 1716417600 | 21.78 | -0.54 | -2.42 | 22.26 | 22.36 | 21.76 | 206999 |
| 1716331200 | 22.32 | 0.16 | 0.72 | 22.12 | 22.38 | 21.9934 | 187934 |
| 1716244800 | 22.16 | -0.79 | -3.44 | 22.9 | 23.03 | 22.16 | 295585 |
| 1715985600 | 22.95 | 0.16 | 0.70 | 22.89 | 22.99 | 22.74 | 159453 |
| 1715899200 | 22.79 | 0.17 | 0.75 | 22.58 | 22.81 | 22.5 | 365953 |
| 1715812800 | 22.62 | 0.03 | 0.13 | 22.96 | 23.02 | 22.58 | 152665 |
| 1715726400 | 22.59 | 0.33 | 1.48 | 22.5 | 22.66 | 22.365 | 252040 |
| 1715640000 | 22.26 | 0.31 | 1.41 | 22.11 | 22.33 | 22.06 | 291230 |
| 1715380800 | 21.95 | -0.25 | -1.13 | 22.2 | 22.27 | 21.8494 | 133391 |
| 1715294400 | 22.2 | 0.12 | 0.54 | 22.19 | 22.305 | 22.06 | 152414 |
| 1715208000 | 22.08 | 0.05 | 0.23 | 21.84 | 22.085 | 21.75 | 270191 |
| 1715121600 | 22.03 | 0.3 | 1.38 | 21.82 | 22.25 | 21.82 | 352193 |
| 1715035200 | 21.73 | 0.22 | 1.02 | 21.7 | 21.79 | 21.58 | 174674 |
| 1714776000 | 21.51 | -0.05 | -0.23 | 21.92 | 22.08 | 21.24 | 248158 |
| 1714689600 | 21.56 | 0.11 | 0.51 | 21.72 | 21.81 | 21.23 | 313975 |
| 1714603200 | 21.45 | 0.1 | 0.47 | 21.13 | 22.005 | 21.03 | 330243 |
| 1714516800 | 21.35 | -0.37 | -1.70 | 21.5 | 21.69 | 21.33 | 217759 |
| 1714430400 | 21.72 | 0.49 | 2.31 | 21.42 | 21.75 | 21.42 | 193545 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
