News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.78 | -3.30228619814 | 23.62 | 24.945 | 22.84 | 391537 | 23.7249835 | DR |
| 4 | -1.65 | -6.73744385463 | 24.49 | 24.945 | 22.84 | 291917 | 23.72892957 | DR |
| 12 | -1.2 | -4.99168053245 | 24.04 | 25.25 | 22.05 | 269186 | 23.42676851 | DR |
| 26 | 3.57 | 18.5262065387 | 19.27 | 25.25 | 18.94 | 270605 | 22.04526308 | DR |
| 52 | 4.19 | 22.4664879357 | 18.65 | 25.25 | 17.93 | 327655 | 20.79627129 | DR |
| 156 | -6.45 | -22.021167634 | 29.29 | 34.65 | 12.785 | 593806 | 20.36152774 | DR |
| 260 | -16.78 | -42.3523472993 | 39.62 | 46.55 | 12.785 | 482958 | 24.8004815 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 23.55 | -0.66 | -2.73 | 24.92 | 24.945 | 23.36 | 715930 |
| 1740786000 | 24.21 | 0.41 | 1.72 | 23.94 | 24.23 | 23.87 | 395091 |
| 1740699600 | 23.8 | 0.24 | 1.02 | 23.65 | 23.9 | 23.6 | 399024 |
| 1740613200 | 23.56 | 0.11 | 0.47 | 23.47 | 23.66 | 23.4225 | 243727 |
| 1740526800 | 23.45 | 0.14 | 0.60 | 23.62 | 23.66 | 23.05 | 203911 |
| 1740440400 | 23.31 | 0.22 | 0.95 | 23.23 | 23.36 | 23.03 | 505362 |
| 1740181200 | 23.09 | 0.15 | 0.65 | 22.99 | 23.15 | 22.95 | 540901 |
| 1740094800 | 22.94 | -0.28 | -1.21 | 23.03 | 23.18 | 22.86 | 204334 |
| 1740008400 | 23.22 | -0.38 | -1.61 | 23.26 | 23.33 | 23.17 | 192761 |
| 1739922000 | 23.6 | 0.16 | 0.68 | 23.53 | 23.73 | 23.49 | 223114 |
| 1739576400 | 23.44 | -0.81 | -3.34 | 23.44 | 23.508 | 23.27 | 348953 |
| 1739490000 | 24.25 | -0.07 | -0.29 | 24.48 | 24.62 | 24.14 | 416288 |
| 1739403600 | 24.32 | 0.04 | 0.16 | 24.15 | 24.39 | 24.12 | 103612 |
| 1739317200 | 24.28 | 0.11 | 0.46 | 24.22 | 24.44 | 24.163 | 208771 |
| 1739230800 | 24.17 | -0.18 | -0.74 | 24.25 | 24.32 | 24.17 | 131046 |
| 1738971600 | 24.35 | 0.05 | 0.21 | 24.43 | 24.49 | 24.16 | 218195 |
| 1738885200 | 24.3 | -0.27 | -1.10 | 24.44 | 24.48 | 24.2 | 184361 |
| 1738798800 | 24.57 | 0 | 0.00 | 24.56 | 24.68 | 24.525 | 149980 |
| 1738712400 | 24.57 | 0.16 | 0.66 | 24.49 | 24.6 | 24.405 | 163235 |
| 1738626000 | 24.41 | -0.46 | -1.85 | 24.42 | 24.71 | 24.29 | 141194 |
| 1738366800 | 24.87 | -0.07 | -0.28 | 24.9 | 25.25 | 24.81 | 331213 |
| 1738280400 | 24.94 | 0.1 | 0.40 | 25.15 | 25.17 | 24.9 | 213470 |
| 1738194000 | 24.84 | 0.18 | 0.73 | 24.67 | 25.06 | 24.64 | 262765 |
| 1738107600 | 24.66 | 0.03 | 0.12 | 24.69 | 24.76 | 24.05 | 313086 |
| 1738021200 | 24.63 | 0 | 0.00 | 24.6 | 24.71 | 24.52 | 363032 |
| 1737762000 | 24.63 | 1.46 | 6.30 | 24.3 | 24.67 | 24.3 | 269146 |
| 1737675600 | 23.17 | 0 | 0.00 | 23.17 | 23.17 | 23.17 | 0 |
| 1737589200 | 23.17 | 0.08 | 0.35 | 23.32 | 23.32 | 23.05 | 294844 |
| 1737502800 | 23.09 | 0.02 | 0.09 | 22.92 | 23.145 | 22.92 | 181351 |
| 1737157200 | 23.07 | -0.09 | -0.39 | 23.05 | 23.27 | 23.05 | 160851 |
| 1737070800 | 23.16 | 0.37 | 1.62 | 22.85 | 23.19 | 22.79 | 189167 |
| 1736984400 | 22.79 | 0.15 | 0.66 | 22.79 | 22.88 | 22.69 | 311710 |
| 1736898000 | 22.64 | 0.3 | 1.34 | 22.21 | 22.69 | 22.135 | 392781 |
| 1736811600 | 22.34 | -0.15 | -0.67 | 22.265 | 22.35 | 22.05 | 293111 |
| 1736552400 | 22.49 | 0.09 | 0.40 | 22.47 | 22.61 | 22.37 | 160367 |
| 1736379600 | 22.4 | -0.28 | -1.23 | 22.25 | 22.425 | 22.11 | 205203 |
| 1736293200 | 22.68 | -0.12 | -0.53 | 22.65 | 22.81 | 22.6 | 200929 |
| 1736206800 | 22.8 | 0.42 | 1.88 | 22.87 | 23.05 | 22.77 | 195069 |
| 1735947600 | 22.38 | 0.23 | 1.04 | 22.38 | 22.48 | 22.26 | 186867 |
| 1735861200 | 22.15 | -0.49 | -2.16 | 22.38 | 22.44 | 22.11 | 233877 |
| 1735688400 | 22.64 | -0.07 | -0.31 | 22.87 | 22.87 | 22.59 | 83757 |
| 1735602000 | 22.71 | -0.26 | -1.13 | 22.92 | 22.94 | 22.65 | 99844 |
| 1735342800 | 22.97 | 0.1 | 0.44 | 22.85 | 23.07 | 22.85 | 229708 |
| 1735256400 | 22.87 | 0.16 | 0.70 | 22.7 | 22.91 | 22.66 | 122252 |
| 1735077840 | 22.71 | 0.03 | 0.13 | 22.66 | 22.76 | 22.57 | 77072 |
| 1734997200 | 22.68 | -0.13 | -0.57 | 23.08 | 23.1 | 22.55 | 412523 |
| 1734738000 | 22.81 | 0.33 | 1.47 | 22.62 | 22.89 | 22.45 | 407799 |
| 1734651600 | 22.48 | -0.56 | -2.43 | 23.2 | 23.2 | 22.43 | 1401676 |
| 1734565200 | 23.04 | -0.62 | -2.62 | 23.57 | 23.63 | 22.98 | 234063 |
| 1734478800 | 23.66 | -0.15 | -0.63 | 23.92 | 23.94 | 23.54 | 312630 |
| 1734392400 | 23.81 | 0.16 | 0.68 | 23.7 | 24.07 | 23.62 | 202293 |
| 1734133200 | 23.65 | -0.04 | -0.17 | 23.74 | 23.74 | 23.58 | 122275 |
| 1734046800 | 23.69 | -0.18 | -0.75 | 23.84 | 23.93 | 23.6 | 148730 |
| 1733960400 | 23.87 | -0.03 | -0.13 | 23.9 | 23.94 | 23.73 | 204103 |
| 1733874000 | 23.9 | -0.09 | -0.38 | 24.02 | 24.05 | 23.84 | 131688 |
| 1733787600 | 23.99 | -0.07 | -0.29 | 24.13 | 24.21 | 23.98 | 145590 |
| 1733528400 | 24.06 | -0.12 | -0.50 | 24.31 | 24.31 | 24 | 208493 |
| 1733442000 | 24.18 | 0.68 | 2.89 | 24.24 | 24.28 | 24.09 | 194542 |
| 1733355600 | 23.5 | 0.17 | 0.73 | 23.53 | 23.73 | 23.37 | 278992 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
