News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 1.32158590308 | 22.7 | 23.13 | 21.94 | 878137 | 22.30942223 | CS |
| 4 | -0.8 | -3.36134453782 | 23.8 | 25.8 | 21.94 | 1526237 | 23.54130046 | CS |
| 12 | -2.65 | -10.3313840156 | 25.65 | 29.21 | 21.94 | 1279189 | 25.37867837 | CS |
| 26 | -7.78 | -25.2761533463 | 30.78 | 32.48 | 15.1 | 1657589 | 25.53801618 | CS |
| 52 | -14.54 | -38.7320191795 | 37.54 | 39.05 | 15.1 | 1435035 | 27.58207328 | CS |
| 156 | -11.09 | -32.5315341742 | 34.09 | 44.947 | 15.1 | 1465320 | 30.47075423 | CS |
| 260 | 3.44 | 17.5869120654 | 19.56 | 44.947 | 7.02 | 1747582 | 24.23435362 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 22.32 | 0.21 | 0.95 | 22.32 | 22.57 | 22.1 | 706897 |
| 1720219200 | 22.11 | -0.58 | -2.56 | 22.49 | 22.66 | 21.94 | 1700676 |
| 1720040640 | 22.69 | 0.13 | 0.58 | 22.72 | 23.13 | 22.6101 | 421483 |
| 1719960000 | 22.56 | -0.06 | -0.27 | 22.7 | 22.96 | 22.46 | 683493 |
| 1719873600 | 22.62 | 0.05 | 0.22 | 22.67 | 23.06 | 22.3 | 1114779 |
| 1719614400 | 22.57 | -0.52 | -2.25 | 23.2 | 23.56 | 22.37 | 1919076 |
| 1719528000 | 23.09 | 0.13 | 0.57 | 23.01 | 23.13 | 22.65 | 1099812 |
| 1719441600 | 22.96 | 0.1 | 0.44 | 22.83 | 23.305 | 22.4863 | 1136758 |
| 1719355200 | 22.86 | -0.42 | -1.80 | 23.16 | 23.95 | 22.55 | 1549933 |
| 1719268800 | 23.28 | 0.37 | 1.62 | 22.99 | 23.6 | 22.75 | 1653882 |
| 1719009600 | 22.91 | -0.1 | -0.43 | 22.99 | 23.01 | 22.51 | 2428852 |
| 1718923200 | 23.01 | -0.84 | -3.52 | 23.81 | 24.15 | 22.97 | 1876154 |
| 1718750400 | 23.85 | -0.45 | -1.85 | 24.24 | 24.45 | 23.42 | 1089501 |
| 1718664000 | 24.3 | -0.08 | -0.33 | 24.35 | 24.76 | 23.99 | 991116 |
| 1718404800 | 24.38 | -1.18 | -4.62 | 25.41 | 25.79 | 24.22 | 2356082 |
| 1718318400 | 25.56 | 1.32 | 5.45 | 24.23 | 25.8 | 24.22 | 3801683 |
| 1718232000 | 24.24 | 0.5 | 2.11 | 24.49 | 24.74 | 24.1 | 2140218 |
| 1718145600 | 23.74 | -0.19 | -0.79 | 23.8 | 23.98 | 23.41 | 801871 |
| 1718059200 | 23.93 | -0.24 | -0.99 | 23.94 | 24.18 | 23.71 | 978633 |
| 1717800000 | 24.17 | 0.27 | 1.13 | 23.51 | 24.24 | 23.235 | 910359 |
| 1717713600 | 23.9 | -0.06 | -0.25 | 23.97 | 24.42 | 23.8075 | 903338 |
| 1717627200 | 23.96 | 0.86 | 3.72 | 23.2 | 24.09 | 23.06 | 1457427 |
| 1717540800 | 23.1 | -1.31 | -5.37 | 24 | 24.2 | 22.98 | 1888697 |
| 1717454400 | 24.41 | -0.41 | -1.65 | 25.35 | 25.48 | 24.26 | 1744366 |
| 1717195200 | 24.82 | -0.77 | -3.01 | 25.56 | 25.665 | 24.51 | 1895834 |
| 1717108800 | 25.59 | 0.14 | 0.55 | 25.38 | 25.98 | 25.31 | 701546 |
| 1717022400 | 25.45 | -1.2 | -4.50 | 26.13 | 26.2199 | 25.3501 | 1184340 |
| 1716936000 | 26.65 | 0.08 | 0.30 | 26.66 | 26.975 | 26.545 | 890352 |
| 1716590400 | 26.57 | -0.43 | -1.59 | 27.25 | 27.25 | 26.39 | 1316302 |
| 1716504000 | 27 | -0.15 | -0.55 | 27.2 | 27.305 | 26.53 | 681713 |
| 1716417600 | 27.15 | -0.64 | -2.30 | 27.49 | 27.65 | 26.995 | 651185 |
| 1716331200 | 27.79 | -1.14 | -3.94 | 28.81 | 28.855 | 27.685 | 849312 |
| 1716244800 | 28.93 | 0.04 | 0.14 | 28.86 | 28.96 | 28.55 | 686902 |
| 1715985600 | 28.89 | 0.02 | 0.07 | 28.95 | 29.17 | 28.84 | 757926 |
| 1715899200 | 28.87 | -0.26 | -0.89 | 29.13 | 29.14 | 28.77 | 779216 |
| 1715812800 | 29.13 | 0.17 | 0.59 | 29 | 29.18 | 28.655 | 1104294 |
| 1715726400 | 28.96 | 0.25 | 0.87 | 28.91 | 29.08 | 28.67 | 891856 |
| 1715640000 | 28.71 | -0.19 | -0.66 | 29.21 | 29.21 | 28.42 | 1213126 |
| 1715380800 | 28.9 | 0.47 | 1.65 | 28.54 | 29.06 | 28.42 | 1175494 |
| 1715294400 | 28.43 | 0.93 | 3.38 | 27.58 | 28.45 | 27.36 | 1128418 |
| 1715208000 | 27.5 | -0.47 | -1.68 | 27.5 | 27.84 | 26.88 | 1076863 |
| 1715121600 | 27.97 | 0.61 | 2.23 | 27.42 | 28 | 27.11 | 1363134 |
| 1715035200 | 27.36 | 0.79 | 2.97 | 26.9 | 27.37 | 26.45 | 1226900 |
| 1714776000 | 26.57 | 0.42 | 1.61 | 26.06 | 27.615 | 26.06 | 1709363 |
| 1714689600 | 26.15 | 0.15 | 0.58 | 26.32 | 26.88 | 25.81 | 1713715 |
| 1714603200 | 26 | -0.75 | -2.80 | 26.61 | 27.245 | 25.75 | 2490215 |
| 1714516800 | 26.75 | -0.94 | -3.39 | 27.37 | 27.76 | 26.71 | 1486467 |
| 1714430400 | 27.69 | 0.37 | 1.35 | 27.48 | 27.82 | 27.27 | 1075019 |
| 1714171200 | 27.32 | 0.29 | 1.07 | 27.01 | 27.33 | 26.49 | 776635 |
| 1714084800 | 27.03 | -0.05 | -0.18 | 27.125 | 27.21 | 26.38 | 914597 |
| 1713998400 | 27.08 | 0.35 | 1.31 | 26.76 | 27.48 | 26.68 | 1039663 |
| 1713912000 | 26.73 | 0.3 | 1.14 | 26.27 | 26.92 | 26.12 | 1141036 |
| 1713825600 | 26.43 | 0.52 | 2.01 | 26.08 | 26.71 | 26.01 | 1038898 |
| 1713566400 | 25.91 | -0.57 | -2.15 | 26.4 | 26.54 | 25.825 | 899985 |
| 1713480000 | 26.48 | 0.11 | 0.42 | 26.72 | 26.75 | 26.06 | 1233471 |
| 1713393600 | 26.37 | -0.04 | -0.15 | 26.68 | 26.94 | 26.33 | 1147005 |
| 1713307200 | 26.41 | 0.39 | 1.50 | 25.65 | 26.545 | 25.64 | 1317877 |
| 1713220800 | 26.02 | -0.46 | -1.74 | 26.71 | 26.93 | 25.84 | 982300 |
| 1712961600 | 26.48 | -0.82 | -3.00 | 27.05 | 27.1873 | 26.35 | 736567 |
| 1712875200 | 27.3 | -0.21 | -0.76 | 27.67 | 27.67 | 27.04 | 821036 |
| 1712788800 | 27.51 | -0.65 | -2.31 | 27.5 | 28.03 | 27.33 | 850718 |
| 1712702400 | 28.16 | 1.11 | 4.10 | 28 | 28.64 | 27.37 | 1175528 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
