News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -1.78926441352 | 25.15 | 25.83 | 23.28 | 577352 | 24.17341956 | CS |
| 4 | -8.7 | -26.0479041916 | 33.4 | 33.98 | 23.28 | 712019 | 26.85321147 | CS |
| 12 | -6.7 | -21.3375796178 | 31.4 | 33.98 | 23.28 | 441044 | 28.54617 | CS |
| 26 | -7.61 | -23.5530795419 | 32.31 | 33.98 | 23.28 | 518662 | 28.98106022 | CS |
| 52 | -35.6 | -59.0381426202 | 60.3 | 81.06 | 23.28 | 491439 | 39.01550922 | CS |
| 156 | -127.67 | -83.7894598674 | 152.37 | 173.42 | 23.28 | 334551 | 63.85051801 | CS |
| 260 | -12.76 | -34.0630005339 | 37.46 | 173.42 | 23.28 | 266431 | 66.32616137 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 24.7 | 0.98 | 4.13 | 23.82 | 24.83 | 23.69 | 575497 |
| 1728600000 | 23.72 | 0.13 | 0.55 | 24.14 | 24.14 | 23.28 | 609822 |
| 1728513600 | 23.59 | -0.91 | -3.71 | 24.36 | 24.545 | 23.5 | 835930 |
| 1728427200 | 24.5 | 0.35 | 1.45 | 24.215 | 24.8399 | 24.12 | 460670 |
| 1728340800 | 24.15 | -1.22 | -4.81 | 25.3 | 25.345 | 24.08 | 437748 |
| 1728081600 | 25.37 | 0.45 | 1.81 | 25.3 | 25.83 | 24.88 | 510897 |
| 1727995200 | 24.92 | -0.4 | -1.58 | 25.32 | 25.495 | 24.76 | 440634 |
| 1727908800 | 25.32 | 0.03 | 0.12 | 25.06 | 25.43 | 24.7 | 421508 |
| 1727822400 | 25.29 | -0.25 | -0.98 | 25.72 | 25.86 | 25.17 | 498340 |
| 1727735520 | 25.54 | -0.61 | -2.33 | 26.15 | 26.31 | 24.98 | 535191 |
| 1727476800 | 26.15 | 0.2 | 0.77 | 26.24 | 26.25 | 25.87 | 470030 |
| 1727390400 | 25.95 | 0.06 | 0.23 | 26.39 | 26.915 | 25.65 | 541067 |
| 1727304000 | 25.89 | -0.92 | -3.43 | 26.5 | 26.865 | 25.3 | 708200 |
| 1727217600 | 26.81 | 0.3 | 1.13 | 26.55 | 27.49 | 26.21 | 627634 |
| 1727131200 | 26.51 | -0.11 | -0.41 | 26.19 | 26.89 | 25.76 | 815537 |
| 1726872000 | 26.62 | -1.04 | -3.76 | 27.84 | 28.07 | 26.09 | 1036181 |
| 1726785600 | 27.66 | -1.25 | -4.32 | 27.6647 | 28.55 | 26.67 | 2021380 |
| 1726699200 | 28.91 | -0.49 | -1.67 | 29.56 | 29.71 | 28.2801 | 817123 |
| 1726612800 | 29.4 | -2.56 | -8.01 | 32.08 | 32.5399 | 29.37 | 1160236 |
| 1726526400 | 31.96 | -1.49 | -4.45 | 33.45 | 33.45 | 31.3901 | 676152 |
| 1726267200 | 33.45 | 0.02 | 0.06 | 33.4 | 33.98 | 33.299999 | 423961 |
| 1726180800 | 33.43 | 0.77 | 2.36 | 32.81 | 33.77 | 31.985 | 525230 |
| 1726094400 | 32.659999 | 1.88 | 6.11 | 30.82 | 33.52 | 30.45 | 592376 |
| 1726008000 | 30.78 | 0.45 | 1.48 | 30.33 | 30.89 | 30.255 | 138741 |
| 1725921600 | 30.33 | -0.1 | -0.33 | 30.41 | 30.95 | 30.19 | 318674 |
| 1725662400 | 30.43 | -0.08 | -0.26 | 31.4 | 31.74 | 30.1902 | 233683 |
| 1725576000 | 30.51 | -0.46 | -1.49 | 31.3925 | 31.3925 | 30.36 | 118873 |
| 1725489600 | 30.97 | 0.65 | 2.14 | 30.3 | 31.56 | 30.3 | 160609 |
| 1725403200 | 30.32 | -1.65 | -5.16 | 31.63 | 31.7 | 30.26 | 228964 |
| 1725057600 | 31.97 | -0.3 | -0.93 | 32.35 | 32.68 | 31.56 | 133545 |
| 1724971200 | 32.27 | 0.76 | 2.41 | 31.87 | 32.799999 | 31.82 | 214592 |
| 1724884800 | 31.51 | -0.43 | -1.35 | 31.79 | 32.159999 | 31.3006 | 284095 |
| 1724798400 | 31.94 | 0.12 | 0.38 | 31.71 | 32.09 | 31.37 | 151898 |
| 1724712000 | 31.82 | 0.44 | 1.40 | 31.46 | 32.17 | 31.43 | 157235 |
| 1724452800 | 31.38 | 1.34 | 4.46 | 30.14 | 31.38 | 29.93 | 327934 |
| 1724366400 | 30.04 | -0.56 | -1.83 | 30.65 | 30.7 | 29.961 | 225079 |
| 1724280000 | 30.6 | 0.83 | 2.79 | 29.77 | 30.6 | 29.25 | 227021 |
| 1724193600 | 29.77 | 0.07 | 0.24 | 29.49 | 29.975 | 29.335 | 374415 |
| 1724107200 | 29.7 | -0.02 | -0.07 | 29.67 | 30 | 29.4701 | 302237 |
| 1723848000 | 29.72 | 0.3 | 1.02 | 29.65 | 29.8 | 29.18 | 171816 |
| 1723761600 | 29.42 | 0.51 | 1.76 | 29.14 | 29.97 | 29.14 | 179174 |
| 1723675200 | 28.91 | -0.14 | -0.48 | 29.01 | 29.05 | 28.436 | 261532 |
| 1723588800 | 29.05 | 0.64 | 2.25 | 28.74 | 29.15 | 28.352 | 280649 |
| 1723502400 | 28.41 | 0.03 | 0.11 | 28.47 | 28.89 | 27.72 | 226880 |
| 1723243200 | 28.38 | -0.77 | -2.64 | 29.23 | 29.23 | 28.36 | 219613 |
| 1723156800 | 29.15 | -0.27 | -0.92 | 29.24 | 29.66 | 28.72 | 316075 |
| 1723070400 | 29.42 | -0.21 | -0.71 | 29.93 | 30.6 | 29.15 | 622133 |
| 1722984000 | 29.63 | -0.04 | -0.13 | 29.87 | 30.005 | 29.21 | 499075 |
| 1722897600 | 29.67 | 0.03 | 0.10 | 28.335 | 29.96 | 28.09 | 549053 |
| 1722638400 | 29.64 | -1.35 | -4.36 | 29.61 | 30.17 | 28.755 | 343387 |
| 1722552000 | 30.99 | -0.87 | -2.73 | 31.69 | 31.9 | 30.635 | 491870 |
| 1722465600 | 31.86 | 0.3 | 0.95 | 31.76 | 32.689999 | 31.6022 | 346556 |
| 1722379200 | 31.56 | 0.6 | 1.94 | 31.02 | 31.56 | 30.81 | 291104 |
| 1722292800 | 30.96 | -0.05 | -0.16 | 31.03 | 31.29 | 30.5 | 210215 |
| 1722033600 | 31.01 | 0.22 | 0.71 | 30.9 | 31.07 | 30.45 | 266939 |
| 1721947200 | 30.79 | 0.54 | 1.79 | 30.2 | 31.24 | 29.975 | 249137 |
| 1721860800 | 30.25 | 0.31 | 1.04 | 29.9 | 30.53 | 29.39 | 347582 |
| 1721774400 | 29.94 | -1.36 | -4.35 | 31.33 | 31.52 | 29.89 | 300839 |
| 1721688000 | 31.3 | 0.09 | 0.29 | 31.21 | 31.54 | 31 | 278179 |
| 1721428800 | 31.21 | -0.53 | -1.67 | 31.48 | 31.62 | 30.76 | 385400 |
| 1721342400 | 31.74 | -0.26 | -0.81 | 32.22 | 33.58 | 31.56 | 380283 |
| 1721256000 | 32 | 0.61 | 1.94 | 31.4 | 32.22 | 31.2358 | 420020 |
| 1721169600 | 31.39 | -0.63 | -1.97 | 32.1 | 32.97 | 31.35 | 410185 |
| 1721083200 | 32.02 | 0.72 | 2.30 | 31.5 | 32.049999 | 31.16 | 425145 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
