News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.26 | 5.51905387648 | 22.83 | 24.33 | 22.465 | 559583 | 23.69564369 | CS |
| 4 | -1.91 | -7.34615384615 | 26 | 29.79 | 22.465 | 869258 | 25.44174682 | CS |
| 12 | -12.91 | -34.8918918919 | 37 | 43.0755 | 22.465 | 1034318 | 30.26134088 | CS |
| 26 | -27.03 | -52.8755868545 | 51.12 | 70.07 | 22.465 | 898707 | 40.24768504 | CS |
| 52 | -50.6 | -67.7466863034 | 74.69 | 80.22 | 22.465 | 850476 | 49.77888634 | CS |
| 156 | -98.96 | -80.4225924421 | 123.05 | 129.04 | 22.465 | 731222 | 79.1934847 | CS |
| 260 | -37.82 | -61.0886771119 | 61.91 | 129.12 | 22.465 | 616537 | 77.04249907 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 24.24 | 0.14 | 0.58 | 24.23 | 24.28 | 23.77 | 447623 |
| 1735256400 | 24.1 | 0.71 | 3.04 | 23.24 | 24.33 | 23.11 | 640224 |
| 1735077840 | 23.39 | 0.18 | 0.78 | 23.1 | 23.5 | 22.8601 | 312110 |
| 1734997200 | 23.21 | 0.27 | 1.18 | 22.83 | 23.56 | 22.465 | 838373 |
| 1734738000 | 22.94 | -0.01 | -0.04 | 22.88 | 23.38 | 22.77 | 2285211 |
| 1734651600 | 22.95 | -0.57 | -2.42 | 23.595 | 23.78 | 22.58 | 987766 |
| 1734565200 | 23.52 | -0.95 | -3.88 | 24.44 | 24.96 | 23.125 | 1090549 |
| 1734478800 | 24.47 | -1.01 | -3.96 | 25.42 | 25.92 | 24.47 | 768180 |
| 1734392400 | 25.48 | -1.54 | -5.70 | 26.405 | 26.405 | 25.28 | 862343 |
| 1734133200 | 27.02 | -0.16 | -0.59 | 27.05 | 27.34 | 26.72 | 751890 |
| 1734046800 | 27.18 | 0.24 | 0.89 | 26.89 | 27.23 | 26.39 | 657702 |
| 1733960400 | 26.94 | -0.09 | -0.33 | 26.895 | 27.29 | 26.635 | 591398 |
| 1733874000 | 27.03 | -1.03 | -3.67 | 27.81 | 27.81 | 26.98 | 532478 |
| 1733787600 | 28.06 | 1.78 | 6.77 | 26.66 | 28.76 | 26.533 | 1039041 |
| 1733528400 | 26.28 | -0.45 | -1.68 | 26.965 | 27.3 | 26.02 | 1002763 |
| 1733442000 | 26.73 | -1.29 | -4.60 | 27.9 | 28.12 | 26.5801 | 1062784 |
| 1733355600 | 28.02 | 0.87 | 3.20 | 28.99 | 29.79 | 27.85 | 1123915 |
| 1733269200 | 27.15 | -0.45 | -1.63 | 27.73 | 27.73 | 26.4702 | 616972 |
| 1733182800 | 27.6 | 1.57 | 6.03 | 26 | 27.67 | 25.81 | 904587 |
| 1732917840 | 26.03 | -0.26 | -0.99 | 26.28 | 26.43 | 25.83 | 488194 |
| 1732750800 | 26.29 | 0.02 | 0.08 | 26.49 | 27.13 | 26.01 | 868618 |
| 1732664400 | 26.27 | -0.89 | -3.28 | 26.7135 | 26.835 | 25.75 | 983426 |
| 1732578000 | 27.16 | 1.32 | 5.11 | 26.2 | 27.38 | 26.0991 | 1250612 |
| 1732318800 | 25.84 | 0.14 | 0.54 | 25.82 | 26.38 | 25.6303 | 596850 |
| 1732232400 | 25.7 | 0.9 | 3.63 | 24.855 | 25.72 | 24.39 | 711523 |
| 1732146000 | 24.8 | -0.25 | -1.00 | 24.98 | 25.93 | 24.45 | 781186 |
| 1732059600 | 25.05 | -1.45 | -5.47 | 26.075 | 26.075 | 24.64 | 1212203 |
| 1731973200 | 26.5 | 2.8 | 11.81 | 23.9526 | 26.68 | 23.75 | 2215733 |
| 1731714000 | 23.7 | -0.17 | -0.71 | 24.095 | 24.38 | 23.37 | 1361946 |
| 1731627600 | 23.87 | -0.73 | -2.97 | 24.5 | 24.7 | 23.505 | 1827649 |
| 1731541200 | 24.6 | -1.49 | -5.71 | 25.69 | 26.0699 | 24.35 | 2048705 |
| 1731454800 | 26.09 | -1.71 | -6.15 | 27.31 | 27.7399 | 25.655 | 2337395 |
| 1731368400 | 27.8 | -1.25 | -4.30 | 29.91 | 29.91 | 26.77 | 3109747 |
| 1731109200 | 29.05 | -11.87 | -29.01 | 36.25 | 36.52 | 28.16 | 5472054 |
| 1731022800 | 40.92 | -0.28 | -0.68 | 40.85 | 42.21 | 40.3 | 716562 |
| 1730936400 | 41.2 | 1.55 | 3.91 | 41.37 | 42.41 | 40.01 | 703055 |
| 1730850000 | 39.65 | 1.25 | 3.26 | 37.89 | 40 | 37.79 | 595624 |
| 1730763600 | 38.4 | 1.5 | 4.07 | 36.75 | 39.83 | 36.61 | 790038 |
| 1730500800 | 36.9 | -1.04 | -2.74 | 38.24 | 38.48 | 36.88 | 735191 |
| 1730414400 | 37.94 | -1.48 | -3.75 | 39.47 | 39.74 | 37.94 | 695739 |
| 1730328000 | 39.42 | -1.1 | -2.71 | 40.43 | 40.68 | 39.28 | 528992 |
| 1730241600 | 40.52 | 0.52 | 1.30 | 39.98 | 40.55 | 39.76 | 423048 |
| 1730155200 | 40 | 0.33 | 0.83 | 39.84 | 41.31 | 39.84 | 436547 |
| 1729896000 | 39.67 | 0.26 | 0.66 | 39.29 | 39.89 | 39.07 | 579459 |
| 1729809600 | 39.41 | -0.24 | -0.61 | 39.6 | 40.5 | 39.235 | 663329 |
| 1729723200 | 39.65 | 0 | 0.00 | 39.45 | 39.93 | 39.0159 | 589242 |
| 1729636800 | 39.65 | 0.06 | 0.15 | 39.42 | 40 | 39.265 | 663506 |
| 1729550400 | 39.59 | -1.42 | -3.46 | 40.73 | 40.85 | 39.58 | 765907 |
| 1729291200 | 41.01 | -1.41 | -3.32 | 42.38 | 42.43 | 40.69 | 1000317 |
| 1729204800 | 42.42 | 1.8 | 4.43 | 40.69 | 43.0755 | 40.34 | 1238349 |
| 1729118400 | 40.62 | 0.13 | 0.32 | 40.2 | 40.9 | 39.955 | 1936544 |
| 1729032000 | 40.49 | 0.3 | 0.75 | 40.14 | 41.13 | 40.01 | 809509 |
| 1728945600 | 40.19 | 0.57 | 1.44 | 39.6 | 41.08 | 39.01 | 639658 |
| 1728686400 | 39.62 | 1.06 | 2.75 | 38.5 | 39.76 | 38.5 | 559514 |
| 1728600000 | 38.56 | -0.62 | -1.58 | 39.04 | 39.45 | 38.52 | 792369 |
| 1728513600 | 39.18 | 0.32 | 0.82 | 38.63 | 39.48 | 38.16 | 779420 |
| 1728427200 | 38.86 | 0.22 | 0.57 | 38.59 | 39.76 | 38.25 | 649387 |
| 1728340800 | 38.64 | 0.32 | 0.84 | 37 | 38.765 | 36.66 | 917369 |
| 1728081600 | 38.32 | -0.08 | -0.21 | 38.89 | 39.66 | 38.08 | 1107232 |
| 1727995200 | 38.4 | -1.36 | -3.42 | 39.655 | 39.75 | 38.23 | 904782 |
| 1727908800 | 39.76 | -1.5 | -3.64 | 41 | 41.17 | 39.64 | 935757 |
| 1727822400 | 41.26 | -1.13 | -2.67 | 40.16 | 41.754 | 39.26 | 1654212 |
| 1727735520 | 42.39 | -0.18 | -0.42 | 42.48 | 42.7 | 41.4 | 744162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
