News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.9917 | 7.28538350958 | 27.3383 | 29.57 | 26.2208 | 40238 | 27.88015394 | CS |
| 4 | 12.24 | 71.6208308953 | 17.09 | 29.57 | 14.34 | 73798 | 20.90729817 | CS |
| 12 | 8.48 | 40.6714628297 | 20.85 | 29.57 | 14.34 | 60336 | 20.97509172 | CS |
| 26 | 16.06 | 121.024868124 | 13.27 | 29.57 | 10.88 | 47090 | 19.37826995 | CS |
| 52 | 13.13 | 81.049382716 | 16.2 | 29.57 | 9.175 | 33672 | 15.52405405 | CS |
| 156 | 13.5 | 85.281111813 | 15.83 | 29.57 | 6.68 | 38303 | 16.27291629 | CS |
| 260 | 0 | 0 | 0 | 29.57 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726267200 | 29.33 | 0.5 | 1.73 | 28.87 | 29.57 | 28.78 | 40894 |
| 1726180800 | 28.83 | 1.4 | 5.10 | 27.32 | 28.92 | 27.32 | 23697 |
| 1726094400 | 27.43 | 0.3 | 1.11 | 27.1 | 27.43 | 26.2208 | 30718 |
| 1726008000 | 27.13 | 0.04 | 0.15 | 26.88 | 27.4999 | 26.505 | 47020 |
| 1725921600 | 27.09 | -0.76 | -2.73 | 27.85 | 27.9996 | 26.59 | 46357 |
| 1725662400 | 27.85 | 0.23 | 0.83 | 27.62 | 28 | 26.8963 | 24638 |
| 1725576000 | 27.62 | -0.47 | -1.67 | 28.25 | 28.34 | 27.2013 | 20542 |
| 1725489600 | 28.09 | 0.08 | 0.29 | 27.71 | 28.1322 | 27.5 | 30522 |
| 1725403200 | 28.01 | -1.28 | -4.37 | 29.14 | 29.14 | 27.59 | 42607 |
| 1725057600 | 29.29 | 0.62 | 2.16 | 29.14 | 29.29 | 28.36 | 23354 |
| 1724971200 | 28.67 | -0.01 | -0.03 | 28.59 | 29.38 | 28.31 | 44000 |
| 1724884800 | 28.68 | 0.43 | 1.52 | 28.24 | 29 | 28.1 | 48499 |
| 1724798400 | 28.25 | -0.2 | -0.70 | 28.12 | 28.475 | 27.85 | 44625 |
| 1724712000 | 28.45 | 0.1 | 0.35 | 28.8 | 29 | 28.14 | 52299 |
| 1724452800 | 28.35 | 0.75 | 2.72 | 27.55 | 28.5923 | 27.0401 | 74329 |
| 1724366400 | 27.6 | 0.6 | 2.22 | 27.2 | 27.62 | 27 | 76594 |
| 1724280000 | 27 | 0.5 | 1.89 | 26.49 | 27 | 26.2601 | 18465 |
| 1724193600 | 26.5 | -0.51 | -1.89 | 26.73 | 27.02 | 26.45 | 20690 |
| 1724107200 | 27.01 | -0.32 | -1.17 | 27.14 | 27.63 | 26.56 | 33316 |
| 1723848000 | 27.33 | -0.26 | -0.94 | 27.55 | 29.14 | 27.08 | 65039 |
| 1723761600 | 27.59 | 1.45 | 5.55 | 26.69 | 27.71 | 26.0901 | 28357 |
| 1723675200 | 26.14 | -0.29 | -1.10 | 26.45 | 27.4741 | 25.99 | 37909 |
| 1723588800 | 26.43 | 1.11 | 4.38 | 25.23 | 26.43 | 25.23 | 27156 |
| 1723502400 | 25.32 | 1.27 | 5.28 | 24.53 | 25.5 | 24.34 | 46559 |
| 1723243200 | 24.05 | -1.13 | -4.49 | 25.01 | 25.1402 | 23.82 | 58347 |
| 1723156800 | 25.18 | 0.47 | 1.90 | 25.01 | 25.41 | 24.28 | 63764 |
| 1723070400 | 24.71 | -1.71 | -6.47 | 26.77 | 26.9999 | 24.42 | 101998 |
| 1722984000 | 26.42 | 1.78 | 7.22 | 24.64 | 27.0976 | 24.64 | 238343 |
| 1722897600 | 24.64 | 5.45 | 28.40 | 19.53 | 24.97 | 19.19 | 221257 |
| 1722638400 | 19.19 | -0.58 | -2.93 | 18.92 | 20 | 18.92 | 43711 |
| 1722552000 | 19.77 | 0.24 | 1.23 | 20 | 20.7499 | 19.435 | 95471 |
| 1722465600 | 19.53 | 0.13 | 0.67 | 19.48 | 20.055 | 18.96 | 36330 |
| 1722379200 | 19.4 | 0.02 | 0.10 | 19.18 | 19.535 | 19.105 | 22551 |
| 1722292800 | 19.38 | -0.79 | -3.92 | 20.23 | 20.23 | 19.28 | 32844 |
| 1722033600 | 20.17 | 0.31 | 1.56 | 20.35 | 20.35 | 19.65 | 33750 |
| 1721947200 | 19.86 | 0.03 | 0.15 | 19.76 | 20.19 | 19.685 | 48998 |
| 1721860800 | 19.83 | -0.06 | -0.30 | 19.73 | 19.89 | 19.07 | 85843 |
| 1721774400 | 19.89 | -0.19 | -0.95 | 20.03 | 20.225 | 19.692 | 52516 |
| 1721688000 | 20.08 | 0.68 | 3.51 | 19.47 | 20.16 | 19.47 | 49955 |
| 1721428800 | 19.4 | -0.36 | -1.82 | 19.79 | 19.92 | 19.29 | 24710 |
| 1721342400 | 19.76 | 0.2 | 1.02 | 19.48 | 20 | 19.48 | 27577 |
| 1721256000 | 19.56 | -0.34 | -1.71 | 19.83 | 20.08 | 19.176 | 37763 |
| 1721169600 | 19.9 | 1.1 | 5.85 | 19.17 | 19.95 | 18.889 | 39246 |
| 1721083200 | 18.8 | 0.57 | 3.13 | 18.25 | 19.07 | 18.114 | 45664 |
| 1720824000 | 18.23 | 0.4 | 2.24 | 18 | 18.36 | 17.89 | 39359 |
| 1720737600 | 17.83 | 1.37 | 8.32 | 16.73 | 17.95 | 16.73 | 38072 |
| 1720651200 | 16.46 | -0.71 | -4.14 | 17.17 | 17.17 | 16.44 | 28790 |
| 1720564800 | 17.17 | 0.15 | 0.88 | 16.91 | 17.24 | 16.91 | 30507 |
| 1720478400 | 17.02 | 0.5 | 3.03 | 16.92 | 17.22 | 16.52 | 47045 |
| 1720219200 | 16.52 | -0.39 | -2.31 | 16.69 | 17.165 | 16.21 | 79866 |
| 1720040640 | 16.91 | 0.34 | 2.05 | 16.649999 | 16.97 | 16.37 | 28046 |
| 1719960000 | 16.57 | -0.45 | -2.64 | 16.86 | 17.09 | 16.489999 | 49869 |
| 1719873600 | 17.02 | 0.3 | 1.79 | 17.34 | 17.535 | 16.719999 | 82268 |
| 1719614400 | 16.719999 | 0 | 0.00 | 16.719999 | 16.719999 | 16.719999 | 0 |
| 1719528000 | 16.719999 | 1.15 | 7.39 | 15.57 | 16.719999 | 15.57 | 104269 |
| 1719441600 | 15.57 | 0.07 | 0.45 | 15.15 | 15.74 | 14.34 | 112478 |
| 1719355200 | 15.5 | -0.15 | -0.96 | 15.65 | 16.079999 | 15.41 | 68497 |
| 1719268800 | 15.65 | -1.41 | -8.26 | 16.99 | 17.115 | 15.64 | 81269 |
| 1719009600 | 17.06 | -0.12 | -0.70 | 17.09 | 17.3399 | 16.89 | 40868 |
| 1718923200 | 17.18 | -0.42 | -2.39 | 17.71 | 17.71 | 17 | 30060 |
| 1718750400 | 17.6 | -0.48 | -2.65 | 18.01 | 18.28 | 17.54 | 27347 |
| 1718664000 | 18.08 | -0.46 | -2.48 | 18.17 | 18.29 | 17.72 | 63805 |
| 1718404800 | 18.54 | -0.81 | -4.19 | 19.54 | 19.54 | 18.39 | 30546 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
