News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.77 | 12.2947181536 | 22.53 | 25.52 | 22.53 | 722631 | 24.19056801 | CS |
| 4 | 1.8 | 7.65957446809 | 23.5 | 25.52 | 22.5 | 653516 | 23.56981094 | CS |
| 12 | 1.09 | 4.50227178852 | 24.21 | 26.65 | 22.5 | 663971 | 24.55910038 | CS |
| 26 | 1.5 | 6.3025210084 | 23.8 | 26.65 | 22.5 | 643825 | 24.50169234 | CS |
| 52 | -3.62 | -12.5172890733 | 28.92 | 30.6 | 22.075 | 675582 | 24.94550865 | CS |
| 156 | -7.53 | -22.9363387146 | 32.83 | 41.215 | 20.21 | 724261 | 27.34781546 | CS |
| 260 | -9.38 | -27.047289504 | 34.68 | 43.04 | 14.4506 | 748156 | 28.98415526 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721256000 | 25.3 | 0.1 | 0.40 | 25 | 25.52 | 24.95 | 954876 |
| 1721169600 | 25.2 | 0.73 | 2.98 | 24.66 | 25.29 | 24.65 | 943180 |
| 1721083200 | 24.47 | 0.38 | 1.58 | 24.23 | 24.83 | 24.14 | 654140 |
| 1720824000 | 24.09 | 0.33 | 1.39 | 24.32 | 24.32 | 23.98 | 570059 |
| 1720737600 | 23.76 | 0.95 | 4.16 | 23.29 | 23.98 | 23.1617 | 967504 |
| 1720651200 | 22.81 | 0.27 | 1.20 | 22.53 | 22.84 | 22.53 | 478978 |
| 1720564800 | 22.54 | -0.41 | -1.79 | 22.85 | 22.905 | 22.5 | 495398 |
| 1720478400 | 22.95 | 0.22 | 0.97 | 22.93 | 23.18 | 22.88 | 506183 |
| 1720219200 | 22.73 | -0.24 | -1.04 | 22.9 | 22.92 | 22.605 | 387682 |
| 1720040640 | 22.97 | 0.04 | 0.17 | 23.04 | 23.18 | 22.89 | 299699 |
| 1719960000 | 22.93 | -0.05 | -0.22 | 23.09 | 23.0999 | 22.83 | 501848 |
| 1719873600 | 22.98 | -0.2 | -0.86 | 23.56 | 23.615 | 22.78 | 737135 |
| 1719614400 | 23.18 | 0 | 0.00 | 23.18 | 23.18 | 23.18 | 0 |
| 1719528000 | 23.18 | -0.19 | -0.81 | 23.46 | 23.46 | 23.1 | 420206 |
| 1719441600 | 23.37 | 0.01 | 0.04 | 23.18 | 23.41 | 23.1 | 615803 |
| 1719355200 | 23.36 | -0.41 | -1.72 | 23.64 | 23.64 | 23.09 | 584125 |
| 1719268800 | 23.77 | 0.08 | 0.34 | 23.77 | 24.07 | 23.65 | 418402 |
| 1719009600 | 23.69 | 0.09 | 0.38 | 23.46 | 23.705 | 23.28 | 1519613 |
| 1718923200 | 23.6 | -0.04 | -0.17 | 23.5 | 23.97 | 23.5 | 580334 |
| 1718750400 | 23.64 | -0.27 | -1.13 | 23.73 | 23.98 | 23.625 | 654713 |
| 1718664000 | 23.91 | 0.14 | 0.59 | 23.69 | 24.025 | 23.63 | 690056 |
| 1718404800 | 23.77 | -0.64 | -2.62 | 23.97 | 23.97 | 23.28 | 1205557 |
| 1718318400 | 24.41 | -0.45 | -1.81 | 24.75 | 24.77 | 24.28 | 477652 |
| 1718232000 | 24.86 | 0.25 | 1.02 | 25.35 | 25.5 | 24.85 | 625811 |
| 1718145600 | 24.61 | 0.17 | 0.70 | 24.17 | 24.66 | 24.01 | 662859 |
| 1718059200 | 24.44 | -0.1 | -0.41 | 24.13 | 24.52 | 24.13 | 446473 |
| 1717800000 | 24.54 | -0.27 | -1.09 | 24.64 | 24.835 | 24.47 | 448840 |
| 1717713600 | 24.81 | -0.42 | -1.66 | 25.06 | 25.13 | 24.775 | 465664 |
| 1717627200 | 25.23 | 0.21 | 0.84 | 25.07 | 25.35 | 25.03 | 381058 |
| 1717540800 | 25.02 | -0.42 | -1.65 | 25.2 | 25.38 | 25 | 427335 |
| 1717454400 | 25.44 | -0.31 | -1.20 | 25.99 | 25.99 | 25.18 | 554055 |
| 1717195200 | 25.75 | 0.3 | 1.18 | 25.52 | 25.76 | 25.31 | 697183 |
| 1717108800 | 25.45 | 0.77 | 3.12 | 24.81 | 25.46 | 24.73 | 778828 |
| 1717022400 | 24.68 | -0.21 | -0.84 | 24.5 | 24.8 | 24.35 | 651742 |
| 1716936000 | 24.89 | -0.38 | -1.50 | 25.44 | 25.54 | 24.87 | 449101 |
| 1716590400 | 25.27 | -0.1 | -0.39 | 25.54 | 25.55 | 25.16 | 628890 |
| 1716504000 | 25.37 | -0.9 | -3.43 | 26.23 | 26.23 | 24.67 | 1006527 |
| 1716417600 | 26.27 | -0.12 | -0.45 | 26.28 | 26.485 | 26.195 | 557370 |
| 1716331200 | 26.39 | 0.31 | 1.19 | 25.94 | 26.43 | 25.94 | 550779 |
| 1716244800 | 26.08 | 0.08 | 0.31 | 25.93 | 26.2298 | 25.895 | 508740 |
| 1715985600 | 26 | -0.01 | -0.04 | 26.06 | 26.1 | 25.77 | 554183 |
| 1715899200 | 26.01 | -0.25 | -0.95 | 26.17 | 26.24 | 25.96 | 724235 |
| 1715812800 | 26.26 | -0.15 | -0.57 | 26.65 | 26.65 | 26.14 | 864411 |
| 1715726400 | 26.41 | 0.61 | 2.36 | 26.15 | 26.53 | 26.09 | 739178 |
| 1715640000 | 25.8 | -0.16 | -0.62 | 25.97 | 26.2 | 25.63 | 851789 |
| 1715380800 | 25.96 | -0.07 | -0.27 | 26.05 | 26.265 | 25.93 | 697855 |
| 1715294400 | 26.03 | 0.68 | 2.68 | 25.53 | 26.15 | 25.51 | 1175914 |
| 1715208000 | 25.35 | 0.79 | 3.22 | 24.85 | 25.46 | 24.18 | 1091145 |
| 1715121600 | 24.56 | -0.05 | -0.20 | 24.75 | 25.065 | 24.53 | 1055334 |
| 1715035200 | 24.61 | 0.07 | 0.29 | 24.8 | 24.92 | 24.58 | 546384 |
| 1714776000 | 24.54 | 0.38 | 1.57 | 24.55 | 24.625 | 24.15 | 872676 |
| 1714689600 | 24.16 | 0.46 | 1.94 | 23.96 | 24.17 | 23.67 | 692035 |
| 1714603200 | 23.7 | 0.17 | 0.72 | 23.48 | 23.75 | 23.28 | 710098 |
| 1714516800 | 23.53 | -0.52 | -2.16 | 23.94 | 23.99 | 23.49 | 499569 |
| 1714430400 | 24.05 | 0.01 | 0.04 | 24.05 | 24.32 | 24.01 | 456951 |
| 1714171200 | 24.04 | 0.28 | 1.18 | 23.75 | 24.1 | 23.67 | 385272 |
| 1714084800 | 23.76 | -0.73 | -2.98 | 24.27 | 24.365 | 23.51 | 865854 |
| 1713998400 | 24.49 | 0.14 | 0.57 | 24.21 | 24.49 | 24.07 | 479783 |
| 1713912000 | 24.35 | 0.18 | 0.74 | 24.19 | 24.61 | 24.115 | 506421 |
| 1713825600 | 24.17 | -0.34 | -1.39 | 24.57 | 24.57 | 24.14 | 854024 |
| 1713566400 | 24.51 | 0.41 | 1.70 | 23.98 | 24.56 | 23.98 | 657545 |
| 1713480000 | 24.1 | 0.27 | 1.13 | 23.93 | 24.19 | 23.69 | 951733 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
