News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 2.07296849088 | 24.12 | 25.09 | 23.85 | 1153400 | 24.55681347 | DR |
| 4 | -4.24 | -14.6916146916 | 28.86 | 29.64 | 23.85 | 901716 | 26.58008052 | DR |
| 12 | -6.02 | -19.6475195822 | 30.64 | 31.72 | 23.85 | 740552 | 28.81377478 | DR |
| 26 | -0.71 | -2.80300039479 | 25.33 | 31.72 | 23.85 | 770815 | 27.87069525 | DR |
| 52 | 0.08 | 0.325998370008 | 24.54 | 31.72 | 23.65 | 865397 | 27.02625922 | DR |
| 156 | -10.69 | -30.274709714 | 35.31 | 36.68 | 21.525 | 932111 | 27.68723133 | DR |
| 260 | -18.01 | -42.2472437251 | 42.63 | 52.26 | 21.525 | 778405 | 31.31568729 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731541200 | 24.62 | 0.04 | 0.16 | 24.58 | 24.72 | 24.49 | 1049883 |
| 1731454800 | 24.58 | -0.16 | -0.65 | 24.92 | 25.09 | 24.56 | 1362566 |
| 1731368400 | 24.74 | 0.45 | 1.85 | 24.68 | 24.75 | 24.44 | 1272904 |
| 1731109200 | 24.29 | -0.41 | -1.66 | 24.26 | 24.405 | 24.01 | 1156232 |
| 1731022800 | 24.7 | 0.22 | 0.90 | 24.64 | 24.77 | 24.46 | 888435 |
| 1730936400 | 24.48 | -1.08 | -4.23 | 24.12 | 24.51 | 23.85 | 1086863 |
| 1730850000 | 25.56 | 0.28 | 1.11 | 25.8 | 25.8 | 25.48 | 463392 |
| 1730763600 | 25.28 | 0.04 | 0.16 | 25.1 | 25.4 | 25.09 | 692459 |
| 1730500800 | 25.24 | 0.15 | 0.60 | 25.65 | 25.845 | 25.145 | 1070064 |
| 1730414400 | 25.09 | -3.76 | -13.03 | 25.46 | 25.625 | 24.82 | 2504495 |
| 1730328000 | 28.85 | -0.02 | -0.07 | 28.59 | 29.06 | 28.57 | 1709474 |
| 1730241600 | 28.87 | 0.02 | 0.07 | 28.63 | 28.975 | 28.535 | 824017 |
| 1730155200 | 28.85 | 0.48 | 1.69 | 28.82 | 28.96 | 28.745 | 341316 |
| 1729896000 | 28.37 | -1.13 | -3.83 | 28.27 | 28.48 | 28.13 | 1138975 |
| 1729809600 | 29.5 | 0.27 | 0.92 | 29.39 | 29.595 | 29.25 | 839189 |
| 1729723200 | 29.23 | -0.21 | -0.71 | 29.14 | 29.28 | 29.12 | 313383 |
| 1729636800 | 29.44 | 0.07 | 0.24 | 29.39 | 29.47 | 29.31 | 230905 |
| 1729550400 | 29.37 | -0.19 | -0.64 | 29.53 | 29.59 | 29.33 | 309369 |
| 1729291200 | 29.56 | 0.21 | 0.72 | 29.35 | 29.64 | 29.29 | 403079 |
| 1729204800 | 29.35 | 0.49 | 1.70 | 29.19 | 29.405 | 29.15 | 748810 |
| 1729118400 | 28.86 | 0.39 | 1.37 | 28.86 | 29.075 | 28.83 | 678398 |
| 1729032000 | 28.47 | -0.15 | -0.52 | 28.28 | 28.625 | 28.26 | 983252 |
| 1728945600 | 28.62 | 0.21 | 0.74 | 28.37 | 28.7 | 28.275 | 603272 |
| 1728686400 | 28.41 | -0.13 | -0.46 | 28.64 | 28.8 | 28.39 | 550668 |
| 1728600000 | 28.54 | -0.34 | -1.18 | 28.61 | 28.66 | 28.43 | 649681 |
| 1728513600 | 28.88 | 0.41 | 1.44 | 28.39 | 29.015 | 28.37 | 896861 |
| 1728427200 | 28.47 | -0.33 | -1.15 | 28.28 | 28.5 | 28.22 | 964978 |
| 1728340800 | 28.8 | -1.19 | -3.97 | 29.44 | 29.52 | 28.73 | 917776 |
| 1728081600 | 29.99 | -0.13 | -0.43 | 29.89 | 30.05 | 29.78 | 382559 |
| 1727995200 | 30.12 | -0.21 | -0.69 | 30.23 | 30.3 | 29.96 | 524995 |
| 1727908800 | 30.33 | -0.51 | -1.65 | 30.45 | 30.6089 | 30.25 | 558983 |
| 1727822400 | 30.84 | -0.3 | -0.96 | 31.12 | 31.14 | 30.6834 | 552140 |
| 1727736000 | 31.14 | 0.02 | 0.06 | 31.12 | 31.15 | 30.95 | 447433 |
| 1727476800 | 31.12 | 0.32 | 1.04 | 30.91 | 31.355 | 30.91 | 980637 |
| 1727390400 | 30.8 | 0.29 | 0.95 | 30.39 | 30.87 | 30.39 | 1479990 |
| 1727304000 | 30.51 | -0.04 | -0.13 | 30.62 | 30.63 | 30.39 | 730907 |
| 1727217600 | 30.55 | -0.11 | -0.36 | 30.67 | 30.73 | 30.54 | 462527 |
| 1727131200 | 30.66 | 0.09 | 0.29 | 30.81 | 30.87 | 30.575 | 796602 |
| 1726872000 | 30.57 | -0.38 | -1.23 | 30.77 | 30.77 | 30.53 | 561533 |
| 1726785600 | 30.95 | 0.24 | 0.78 | 30.78 | 31.03 | 30.72 | 1318143 |
| 1726699200 | 30.71 | -0.25 | -0.81 | 30.94 | 31.01 | 30.63 | 879853 |
| 1726612800 | 30.96 | -0.55 | -1.75 | 31.05 | 31.27 | 30.84 | 1112338 |
| 1726526400 | 31.51 | 0.01 | 0.03 | 31.43 | 31.55 | 31.34 | 288537 |
| 1726267200 | 31.5 | 0.15 | 0.48 | 31.34 | 31.55 | 31.26 | 403551 |
| 1726180800 | 31.35 | -0.19 | -0.60 | 31.42 | 31.44 | 31.21 | 293514 |
| 1726094400 | 31.54 | -0.1 | -0.32 | 31.55 | 31.55 | 31.165 | 241282 |
| 1726008000 | 31.64 | 0.07 | 0.22 | 31.55 | 31.665 | 31.39 | 224507 |
| 1725921600 | 31.57 | 0.09 | 0.29 | 31.55 | 31.72 | 31.53 | 328766 |
| 1725662400 | 31.48 | 0.25 | 0.80 | 31.52 | 31.69 | 31.365 | 510772 |
| 1725576000 | 31.23 | 0.47 | 1.53 | 31.18 | 31.41 | 30.98 | 1134710 |
| 1725489600 | 30.76 | 0.09 | 0.29 | 30.49 | 30.79 | 30.49 | 1078517 |
| 1725403200 | 30.67 | -0.18 | -0.58 | 30.63 | 30.795 | 30.56 | 538349 |
| 1725057600 | 30.85 | -0.1 | -0.32 | 30.86 | 30.96 | 30.645 | 891418 |
| 1724971200 | 30.95 | -0.08 | -0.26 | 30.85 | 31.095 | 30.78 | 529295 |
| 1724884800 | 31.03 | -0.13 | -0.42 | 30.89 | 31.085 | 30.87 | 478646 |
| 1724798400 | 31.16 | 0.4 | 1.30 | 30.92 | 31.235 | 30.87 | 437044 |
| 1724712000 | 30.76 | -0.12 | -0.39 | 30.8 | 30.99 | 30.69 | 376051 |
| 1724452800 | 30.88 | 0.25 | 0.82 | 30.74 | 31.085 | 30.64 | 348040 |
| 1724366400 | 30.63 | -0.09 | -0.29 | 30.75 | 30.78 | 30.58 | 771755 |
| 1724280000 | 30.72 | 0.16 | 0.52 | 30.64 | 30.755 | 30.54 | 428337 |
| 1724193600 | 30.56 | 0.2 | 0.66 | 30.53 | 30.67 | 30.45 | 421812 |
| 1724107200 | 30.36 | 0.13 | 0.43 | 30.31 | 30.54 | 30.31 | 467656 |
| 1723848000 | 30.23 | 0.14 | 0.47 | 30.05 | 30.27 | 30.04 | 277336 |
| 1723761600 | 30.09 | 0.24 | 0.80 | 30.04 | 30.155 | 29.95 | 417953 |
| 1723675200 | 29.85 | 0.24 | 0.81 | 29.71 | 29.87 | 29.69 | 362268 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
