News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.32 | 9.95708154506 | 23.3 | 25.92 | 23.21 | 204100 | 24.72578415 | CS |
| 4 | 4.18 | 19.4962686567 | 21.44 | 25.92 | 21.4 | 269251 | 23.92585491 | CS |
| 12 | 2.13 | 9.06768837803 | 23.49 | 25.92 | 18.79 | 225727 | 22.40042562 | CS |
| 26 | -2.38 | -8.5 | 28 | 35.64 | 18.79 | 163746 | 25.32606077 | CS |
| 52 | -2.6 | -9.21332388377 | 28.22 | 36.69 | 18.79 | 108078 | 26.74402418 | CS |
| 156 | -1.38 | -5.11111111111 | 27 | 36.69 | 18.79 | 100555 | 26.81039831 | CS |
| 260 | -1.38 | -5.11111111111 | 27 | 36.69 | 18.79 | 100555 | 26.81039831 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 25.86 | 1.08 | 4.36 | 24.6 | 25.92 | 24.28 | 346984 |
| 1738626000 | 24.78 | 0.59 | 2.44 | 24.12 | 24.79 | 23.92 | 112236 |
| 1738366800 | 24.19 | -0.16 | -0.66 | 24.43 | 24.55 | 23.97 | 171600 |
| 1738280400 | 24.35 | 0.73 | 3.09 | 24.1 | 24.44 | 23.825 | 168774 |
| 1738194000 | 23.62 | 0.71 | 3.10 | 23.3 | 23.92 | 23.21 | 220908 |
| 1738107600 | 22.91 | 0.37 | 1.64 | 23.26 | 23.335 | 22.66 | 156124 |
| 1738021200 | 22.54 | -0.3 | -1.31 | 22.75 | 23.365 | 22.41 | 203018 |
| 1737762000 | 22.84 | -0.08 | -0.35 | 23.35 | 23.36 | 22.38 | 247196 |
| 1737675600 | 22.92 | 0 | 0.00 | 22.92 | 22.92 | 22.92 | 0 |
| 1737589200 | 22.92 | 0.31 | 1.37 | 22.46 | 23.09 | 22.36 | 268304 |
| 1737502800 | 22.61 | -0.99 | -4.19 | 23.45 | 23.46 | 22.4 | 245378 |
| 1737157200 | 23.6 | -0.26 | -1.09 | 23.39 | 24.07 | 23.27 | 298503 |
| 1737070800 | 23.86 | -1.4 | -5.54 | 24.82 | 24.89 | 23.74 | 323356 |
| 1736984400 | 25.26 | 0.37 | 1.49 | 25.22 | 25.28 | 24.73 | 216222 |
| 1736898000 | 24.89 | -0.16 | -0.64 | 24.6 | 25.045 | 24.39 | 261562 |
| 1736811600 | 25.05 | 0.78 | 3.21 | 24.91 | 25.3399 | 24.762 | 489673 |
| 1736552400 | 24.27 | 2.22 | 10.07 | 23.52 | 24.59 | 23.48 | 496357 |
| 1736379600 | 22.05 | -0.48 | -2.13 | 21.44 | 22.24 | 21.4 | 351080 |
| 1736293200 | 22.53 | 1.82 | 8.79 | 21.99 | 22.64 | 21.96 | 318254 |
| 1736206800 | 20.71 | -0.45 | -2.13 | 21.16 | 21.68 | 20.71 | 147926 |
| 1735947600 | 21.16 | -0.42 | -1.95 | 21.53 | 21.53 | 21.04 | 146235 |
| 1735861200 | 21.58 | 0.32 | 1.51 | 21.36 | 22.37 | 21.3 | 278292 |
| 1735688400 | 21.26 | 0.57 | 2.75 | 20.7 | 21.33 | 20.7 | 99520 |
| 1735602000 | 20.69 | -0.33 | -1.57 | 21.11 | 21.11 | 20.1 | 187603 |
| 1735342800 | 21.02 | 0.11 | 0.53 | 20.85 | 21.32 | 20.53 | 214712 |
| 1735256400 | 20.91 | -0.66 | -3.06 | 21.69 | 21.725 | 20.9 | 150685 |
| 1735077840 | 21.57 | 1.15 | 5.63 | 20.74 | 21.6384 | 20.26 | 213078 |
| 1734997200 | 20.42 | 1.59 | 8.44 | 19.2 | 20.51 | 19.2 | 228642 |
| 1734738000 | 18.83 | -0.32 | -1.67 | 18.97 | 19.17 | 18.83 | 164939 |
| 1734651600 | 19.15 | -0.08 | -0.42 | 19.45 | 19.91 | 19.1 | 260025 |
| 1734565200 | 19.23 | 0.23 | 1.21 | 19.07 | 19.77 | 19.07 | 175163 |
| 1734478800 | 19 | -0.35 | -1.81 | 19.03 | 19.205 | 18.79 | 179484 |
| 1734392400 | 19.35 | -0.62 | -3.10 | 19.59 | 19.65 | 19.13 | 212832 |
| 1734133200 | 19.97 | 0.78 | 4.06 | 19.41 | 20 | 19.32 | 284971 |
| 1734046800 | 19.19 | -0.76 | -3.81 | 19.55 | 19.85 | 18.985 | 349898 |
| 1733960400 | 19.95 | -0.9 | -4.32 | 20.71 | 20.75 | 19.91 | 348632 |
| 1733874000 | 20.85 | -0.17 | -0.81 | 21.12 | 21.315 | 20.84 | 128460 |
| 1733787600 | 21.02 | -0.3 | -1.41 | 21.58 | 21.61 | 21.01 | 160273 |
| 1733528400 | 21.32 | -0.47 | -2.16 | 21.85 | 21.85 | 21.195 | 160641 |
| 1733442000 | 21.79 | -0.32 | -1.45 | 21.96 | 22.49 | 21.64 | 185820 |
| 1733355600 | 22.11 | -0.76 | -3.32 | 22.75 | 22.85 | 22.06 | 236498 |
| 1733269200 | 22.87 | 1.46 | 6.82 | 21.37 | 23.19 | 21.33 | 415788 |
| 1733182800 | 21.41 | -0.77 | -3.47 | 21.86 | 22.07 | 21.38 | 218715 |
| 1732917840 | 22.18 | 0.1 | 0.45 | 21.74 | 22.3937 | 21.66 | 180156 |
| 1732750800 | 22.08 | 0.04 | 0.18 | 21.3 | 22.11 | 20.95 | 250831 |
| 1732664400 | 22.04 | -0.95 | -4.13 | 22.99 | 22.99 | 22.04 | 176735 |
| 1732578000 | 22.99 | -0.59 | -2.50 | 23.38 | 23.41 | 22.8 | 177800 |
| 1732318800 | 23.58 | 0.25 | 1.07 | 23.13 | 23.73 | 23.01 | 164694 |
| 1732232400 | 23.33 | -0.74 | -3.07 | 23.79 | 24.135 | 23.1086 | 213555 |
| 1732146000 | 24.07 | -0.49 | -2.00 | 24.56 | 24.73 | 24.01 | 107961 |
| 1732059600 | 24.56 | 0.53 | 2.21 | 24.44 | 24.56 | 24.1241 | 130588 |
| 1731973200 | 24.03 | 0.37 | 1.56 | 23.95 | 24.5 | 23.9 | 169216 |
| 1731714000 | 23.66 | -0.54 | -2.23 | 24.31 | 24.365 | 23.63 | 156033 |
| 1731627600 | 24.2 | 0.23 | 0.96 | 24.4 | 24.87 | 24.2 | 150312 |
| 1731541200 | 23.97 | 1.07 | 4.67 | 23.49 | 24.02 | 23.395 | 267033 |
| 1731454800 | 22.9 | -0.4 | -1.72 | 23.14 | 23.3 | 22.8 | 370244 |
| 1731368400 | 23.3 | -0.41 | -1.73 | 23.47 | 23.62 | 23.1 | 235755 |
| 1731109200 | 23.71 | -2.11 | -8.17 | 24.55 | 24.92 | 23.4312 | 530175 |
| 1731022800 | 25.82 | 0.41 | 1.61 | 25.54 | 26.2788 | 25.54 | 115080 |
| 1730936400 | 25.41 | 0.19 | 0.75 | 24.5 | 25.51 | 24.5 | 152551 |
| 1730850000 | 25.22 | -0.39 | -1.52 | 25.69 | 25.97 | 25.16 | 90027 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
