News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 0.923226433431 | 20.58 | 21.88 | 19.75 | 462598 | 20.562484 | DR |
| 4 | -7.52 | -26.5818310357 | 28.29 | 28.56 | 19.64 | 859857 | 22.96651733 | DR |
| 12 | -2.26 | -9.81328701693 | 23.03 | 29.8 | 19.64 | 978770 | 24.37262438 | DR |
| 26 | 3.26 | 18.6179326099 | 17.51 | 37.36 | 16.7 | 1254164 | 24.05476597 | DR |
| 52 | -4.25 | -16.9864108713 | 25.02 | 37.36 | 16.7 | 1050267 | 24.23086202 | DR |
| 156 | -20.72 | -49.9397445168 | 41.49 | 76.92 | 16.7 | 1025963 | 39.55183516 | DR |
| 260 | 2.16 | 11.6066630844 | 18.61 | 90.2 | 11.42 | 1690533 | 46.29763388 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 20.77 | -0.2 | -0.95 | 21.14 | 21.43 | 20.58 | 435713 |
| 1738280400 | 20.97 | 0.74 | 3.66 | 20.4 | 21.12 | 20.3833 | 412769 |
| 1738194000 | 20.23 | -0.06 | -0.30 | 20.58 | 20.86 | 20.06 | 389733 |
| 1738107600 | 20.29 | -0.36 | -1.74 | 20.59 | 20.61 | 19.75 | 621242 |
| 1738021200 | 20.65 | -0.32 | -1.53 | 20.58 | 21.88 | 20.5 | 451812 |
| 1737762000 | 20.97 | 0.95 | 4.75 | 20.45 | 21.505 | 20.42 | 1193694 |
| 1737675600 | 20.02 | 0 | 0.00 | 20.02 | 20.02 | 20.02 | 0 |
| 1737589200 | 20.02 | -0.31 | -1.52 | 20.35 | 20.35 | 19.64 | 1066297 |
| 1737502800 | 20.33 | -0.91 | -4.28 | 21.41 | 21.41 | 20.1725 | 1339405 |
| 1737157200 | 21.24 | -2.3 | -9.77 | 23.61 | 23.8674 | 20.98 | 1554150 |
| 1737070800 | 23.54 | -0.14 | -0.59 | 23.95 | 23.95 | 22.92 | 598911 |
| 1736984400 | 23.68 | 0.14 | 0.59 | 24.32 | 24.5 | 23.55 | 629928 |
| 1736898000 | 23.54 | -1.05 | -4.27 | 25.06 | 25.355 | 23.15 | 1079060 |
| 1736811600 | 24.59 | -0.08 | -0.32 | 24.79 | 24.825 | 23.84 | 702967 |
| 1736552400 | 24.67 | -1.44 | -5.52 | 25.69 | 25.81 | 24.28 | 892137 |
| 1736379600 | 26.11 | -1.8 | -6.45 | 27.29 | 27.33 | 25.81 | 847660 |
| 1736293200 | 27.91 | 1.57 | 5.96 | 26.7 | 28.56 | 26.59 | 1527553 |
| 1736206800 | 26.34 | 0.13 | 0.50 | 26.88 | 28.48 | 26.3 | 935898 |
| 1735947600 | 26.21 | 0.2 | 0.77 | 26.12 | 26.22 | 25.51 | 368166 |
| 1735861200 | 26.01 | 1.11 | 4.46 | 25.01 | 26.68 | 25 | 552171 |
| 1735688400 | 24.9 | 0.01 | 0.04 | 24.89 | 25.19 | 24.42 | 488661 |
| 1735602000 | 24.89 | -0.39 | -1.54 | 25.25 | 25.28 | 24.47 | 508161 |
| 1735342800 | 25.28 | -0.28 | -1.10 | 25.18 | 25.795 | 25.07 | 475555 |
| 1735256400 | 25.56 | -1.01 | -3.80 | 26.6 | 26.82 | 25.373 | 659871 |
| 1735077840 | 26.57 | 1.33 | 5.27 | 25.72 | 27.17 | 25.65 | 880497 |
| 1734997200 | 25.24 | 1.44 | 6.05 | 24.04 | 25.38 | 23.9 | 908728 |
| 1734738000 | 23.8 | -0.22 | -0.92 | 24.04 | 24.295 | 23.12 | 1997961 |
| 1734651600 | 24.02 | -1.45 | -5.69 | 25.17 | 25.17 | 23.94 | 693864 |
| 1734565200 | 25.47 | -1.09 | -4.10 | 26.51 | 27.08 | 25.1 | 696351 |
| 1734478800 | 26.56 | -0.11 | -0.41 | 26.69 | 27.14 | 25.86 | 664896 |
| 1734392400 | 26.67 | -1.24 | -4.44 | 27.37 | 27.45 | 25.43 | 1901768 |
| 1734133200 | 27.91 | 0.21 | 0.76 | 27.55 | 27.97 | 27.05 | 829840 |
| 1734046800 | 27.7 | 0.24 | 0.87 | 27.76 | 28.745 | 27.45 | 997786 |
| 1733960400 | 27.46 | -1.32 | -4.59 | 29.46 | 29.8 | 27.075 | 1707142 |
| 1733874000 | 28.78 | 0.08 | 0.28 | 27.91 | 29.09 | 27.72 | 1369307 |
| 1733787600 | 28.7 | 1.85 | 6.89 | 27.69 | 29.674 | 27.69 | 1966870 |
| 1733528400 | 26.85 | 0.86 | 3.31 | 26.4 | 26.96 | 25.8 | 1269073 |
| 1733442000 | 25.99 | 0.94 | 3.75 | 24.31 | 26.45 | 24.26 | 1555652 |
| 1733355600 | 25.05 | -1.41 | -5.33 | 25.85 | 26.319 | 24.6 | 1421757 |
| 1733269200 | 26.46 | 1.76 | 7.13 | 25.3 | 27.29 | 25.23 | 2781083 |
| 1733182800 | 24.7 | 2.51 | 11.31 | 22.54 | 25.33 | 22.54 | 2735974 |
| 1732917840 | 22.19 | -0.39 | -1.73 | 22.33 | 23.2894 | 21.93 | 682675 |
| 1732750800 | 22.58 | 0.75 | 3.44 | 22.34 | 23.11 | 22.18 | 548962 |
| 1732664400 | 21.83 | -0.68 | -3.02 | 22.51 | 22.51 | 21.48 | 581113 |
| 1732578000 | 22.51 | 0.87 | 4.02 | 21.8 | 22.95 | 21.62 | 886964 |
| 1732318800 | 21.64 | -0.03 | -0.14 | 21 | 21.65 | 20.62 | 631477 |
| 1732232400 | 21.67 | -0.74 | -3.30 | 22.09 | 22.3 | 21.49 | 676748 |
| 1732146000 | 22.41 | 1.59 | 7.64 | 21.36 | 22.9299 | 21.12 | 1055467 |
| 1732059600 | 20.82 | -0.36 | -1.70 | 21.37 | 21.7 | 20.8004 | 500615 |
| 1731973200 | 21.18 | 0.27 | 1.29 | 21.07 | 21.59 | 20.9 | 704630 |
| 1731714000 | 20.91 | -0.41 | -1.92 | 21.15 | 21.75 | 20.91 | 516112 |
| 1731627600 | 21.32 | -0.24 | -1.11 | 21.34 | 21.6832 | 20.5 | 996570 |
| 1731541200 | 21.56 | 0.23 | 1.08 | 21.59 | 22.15 | 21.285 | 997076 |
| 1731454800 | 21.33 | -1.33 | -5.87 | 22 | 22 | 20.88 | 1568889 |
| 1731368400 | 22.66 | -0.39 | -1.69 | 23.03 | 23.03 | 22.02 | 1253561 |
| 1731109200 | 23.05 | -1.51 | -6.15 | 23.82 | 23.97 | 23.03 | 1378521 |
| 1731022800 | 24.56 | 0.43 | 1.78 | 25.3 | 25.77 | 24.23 | 1150625 |
| 1730936400 | 24.13 | -4.03 | -14.31 | 24.52 | 25.18 | 23.71 | 2901553 |
| 1730850000 | 28.16 | 0.32 | 1.15 | 28.1 | 28.225 | 27.1874 | 1349416 |
| 1730763600 | 27.84 | 0.47 | 1.72 | 27.41 | 28.94 | 27.32 | 1842538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
