News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.585774058577 | 23.9 | 25.36 | 23.31 | 336319 | 24.29863497 | CS |
| 4 | -1.21 | -4.84581497797 | 24.97 | 26.45 | 22.5514 | 453247 | 24.61720395 | CS |
| 12 | 2.44 | 11.4446529081 | 21.32 | 26.45 | 18.768 | 392263 | 23.40790607 | CS |
| 26 | 0.74 | 3.21459600348 | 23.02 | 26.45 | 17.7265 | 425116 | 22.3753484 | CS |
| 52 | 4.59 | 23.9436619718 | 19.17 | 29.155 | 12.05 | 521937 | 21.07364737 | CS |
| 156 | -42.58 | -64.1845040699 | 66.34 | 76.1 | 12.05 | 485115 | 27.53973196 | CS |
| 260 | -3.07 | -11.4424152069 | 26.83 | 81.5916 | 12.05 | 463685 | 32.88536042 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 23.76 | -0.29 | -1.21 | 25.02 | 25.02 | 23.71 | 272667 |
| 1726699200 | 24.05 | -0.36 | -1.47 | 24.42 | 24.64 | 23.65 | 375730 |
| 1726612800 | 24.41 | -0.05 | -0.20 | 24.88 | 25.33 | 24.32 | 285029 |
| 1726526400 | 24.46 | -0.23 | -0.93 | 24.38 | 24.82 | 23.81 | 393933 |
| 1726267200 | 24.69 | 0.93 | 3.91 | 24.04 | 25.36 | 23.9 | 374458 |
| 1726180800 | 23.76 | 0.44 | 1.89 | 23.4 | 23.93 | 22.93 | 402091 |
| 1726094400 | 23.32 | -0.31 | -1.31 | 23.36 | 23.46 | 22.9701 | 476784 |
| 1726008000 | 23.63 | -0.28 | -1.17 | 23.85 | 23.91 | 22.94 | 368112 |
| 1725921600 | 23.91 | 0.36 | 1.53 | 23.65 | 24.4935 | 23.59 | 302239 |
| 1725662400 | 23.55 | -2.14 | -8.33 | 26.33 | 26.41 | 23.55 | 486775 |
| 1725576000 | 25.69 | 1.52 | 6.29 | 24.5 | 25.985 | 22.5514 | 1405440 |
| 1725489600 | 24.17 | 0.37 | 1.55 | 23.55 | 24.985 | 23.3 | 786974 |
| 1725403200 | 23.8 | -1.91 | -7.43 | 25.17 | 25.46 | 23.5 | 551554 |
| 1725057600 | 25.71 | 0.28 | 1.10 | 25.48 | 25.84 | 25.19 | 289200 |
| 1724971200 | 25.43 | 0.61 | 2.46 | 24.74 | 25.55 | 24.64 | 383664 |
| 1724884800 | 24.82 | -0.5 | -1.97 | 25.13 | 25.47 | 24.63 | 249262 |
| 1724798400 | 25.32 | -0.69 | -2.65 | 25.78 | 26.26 | 25.14 | 405499 |
| 1724712000 | 26.01 | 0.6 | 2.36 | 26 | 26.45 | 25.29 | 413093 |
| 1724452800 | 25.41 | 0.86 | 3.50 | 24.97 | 26.37 | 24.76 | 481341 |
| 1724366400 | 24.55 | -0.3 | -1.21 | 24.83 | 24.89 | 24.4 | 169134 |
| 1724280000 | 24.85 | 0.47 | 1.93 | 24.57 | 25.08 | 24.13 | 201482 |
| 1724193600 | 24.38 | -0.46 | -1.85 | 24.81 | 25.33 | 24.34 | 191766 |
| 1724107200 | 24.84 | 0.59 | 2.43 | 24.38 | 24.88 | 24.18 | 188188 |
| 1723848000 | 24.25 | -0.11 | -0.45 | 24.33 | 24.84 | 23.69 | 201429 |
| 1723761600 | 24.36 | 1.55 | 6.80 | 23.45 | 24.56 | 23.29 | 368053 |
| 1723675200 | 22.81 | -0.62 | -2.65 | 23.46 | 23.72 | 22.2601 | 221186 |
| 1723588800 | 23.43 | 0.89 | 3.95 | 22.92 | 23.53 | 22.8 | 135594 |
| 1723502400 | 22.54 | -0.58 | -2.51 | 23.2 | 23.47 | 22.41 | 204408 |
| 1723243200 | 23.12 | 0.88 | 3.96 | 22.35 | 23.14 | 21.95 | 294577 |
| 1723156800 | 22.24 | 1.05 | 4.96 | 21.36 | 22.25 | 21.3 | 389813 |
| 1723070400 | 21.19 | -1.59 | -6.98 | 23.11 | 23.11 | 21.16 | 257856 |
| 1722984000 | 22.78 | 0.08 | 0.35 | 22.81 | 23.33 | 22.49 | 259068 |
| 1722897600 | 22.7 | -1.04 | -4.38 | 22.13 | 23.29 | 21.755 | 358232 |
| 1722638400 | 23.74 | -0.87 | -3.54 | 23.45 | 23.76 | 22.95 | 366831 |
| 1722552000 | 24.61 | -0.34 | -1.36 | 25.01 | 25.77 | 24.26 | 338319 |
| 1722465600 | 24.95 | -0.66 | -2.58 | 25.61 | 26.23 | 24.86 | 376794 |
| 1722379200 | 25.61 | 0.99 | 4.02 | 24.89 | 25.725 | 24.44 | 275224 |
| 1722292800 | 24.62 | -0.15 | -0.61 | 24.75 | 25.66 | 24.05 | 342256 |
| 1722033600 | 24.77 | 0.35 | 1.43 | 25.25 | 25.67 | 24.62 | 394560 |
| 1721947200 | 24.42 | 0.59 | 2.48 | 23.8 | 25.09 | 23.58 | 346377 |
| 1721860800 | 23.83 | -0.17 | -0.71 | 23.8 | 24.57 | 23.525 | 316697 |
| 1721774400 | 24 | 0.39 | 1.65 | 23.33 | 24.58 | 23.32 | 389626 |
| 1721688000 | 23.61 | 0.69 | 3.01 | 23 | 23.7 | 22.54 | 337643 |
| 1721428800 | 22.92 | 0.27 | 1.19 | 22.78 | 23.19 | 22.55 | 281115 |
| 1721342400 | 22.65 | -1.88 | -7.66 | 24.28 | 25.19 | 22.64 | 466266 |
| 1721256000 | 24.53 | 0.17 | 0.70 | 24.02 | 24.96 | 23.77 | 560756 |
| 1721169600 | 24.36 | 1.54 | 6.75 | 23.17 | 24.74 | 23.17 | 667326 |
| 1721083200 | 22.82 | 1.32 | 6.14 | 21.61 | 22.97 | 21.46 | 574166 |
| 1720824000 | 21.5 | 0.89 | 4.32 | 21.01 | 22.06 | 20.87 | 725970 |
| 1720737600 | 20.61 | 1.79 | 9.51 | 19.19 | 20.71 | 19.115 | 601358 |
| 1720651200 | 18.82 | -1.42 | -7.02 | 20.37 | 20.475 | 18.768 | 616882 |
| 1720564800 | 20.24 | 0.04 | 0.20 | 20.23 | 20.4 | 19.82 | 438408 |
| 1720478400 | 20.2 | 0.05 | 0.25 | 20.34 | 20.45 | 20 | 295724 |
| 1720219200 | 20.15 | -0.36 | -1.76 | 20.25 | 20.56 | 20.01 | 247887 |
| 1720040640 | 20.51 | 0.01 | 0.05 | 20.62 | 20.91 | 20.23 | 145410 |
| 1719960000 | 20.5 | -0.17 | -0.82 | 20.67 | 20.795 | 20.28 | 308746 |
| 1719873600 | 20.67 | -0.49 | -2.32 | 21.21 | 21.29 | 20.64 | 400987 |
| 1719614400 | 21.16 | 0 | 0.00 | 21.16 | 21.16 | 21.16 | 0 |
| 1719528000 | 21.16 | -0.63 | -2.89 | 21.69 | 21.73 | 21.14 | 426835 |
| 1719441600 | 21.79 | 0.41 | 1.92 | 21.19 | 21.88 | 20.9327 | 408057 |
| 1719355200 | 21.38 | 1.12 | 5.53 | 20.23 | 21.44 | 20 | 593660 |
| 1719268800 | 20.26 | 0.01 | 0.05 | 20.17 | 20.635 | 20.12 | 385479 |
| 1719009600 | 20.25 | 0.24 | 1.20 | 20.17 | 20.56 | 19.9 | 670598 |
| 1718923200 | 20.01 | 0.51 | 2.62 | 19.5 | 20.08 | 19.29 | 483202 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
