News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.52 | -1.99846272098 | 26.02 | 26.41 | 24.76 | 1140230 | 25.80174408 | CS |
| 4 | 0.63 | 2.53317249698 | 24.87 | 27.6 | 24.76 | 868654 | 26.06819635 | CS |
| 12 | 4.62 | 22.1264367816 | 20.88 | 27.6 | 18.985 | 978932 | 23.83397424 | CS |
| 26 | 7.13 | 38.8132825259 | 18.37 | 27.6 | 17.5468 | 855224 | 21.67191309 | CS |
| 52 | 10.25 | 67.2131147541 | 15.25 | 27.6 | 15.12 | 735697 | 20.18756006 | CS |
| 156 | 14.71 | 136.329935125 | 10.79 | 27.6 | 9.195 | 799336 | 15.69856414 | CS |
| 260 | 15.9 | 165.625 | 9.6 | 27.6 | 9.195 | 805870 | 14.23602059 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750804800 | 25.5 | -0.42 | -1.62 | 25.23 | 25.67 | 24.76 | 932147 |
| 1750718400 | 25.92 | 0.11 | 0.43 | 25.8 | 26.41 | 25.71 | 629374 |
| 1750459200 | 25.81 | -0.19 | -0.73 | 25.91 | 26.08 | 25.52 | 2041085 |
| 1750286400 | 26 | -0.13 | -0.50 | 26.02 | 26.21 | 25.88 | 958315 |
| 1750200000 | 26.13 | -0.24 | -0.91 | 26.37 | 26.45 | 25.91 | 609118 |
| 1750113600 | 26.37 | -0.43 | -1.60 | 26.63 | 26.94 | 26.29 | 1032397 |
| 1749854400 | 26.8 | 0.39 | 1.48 | 26.65 | 26.94 | 26.43 | 969352 |
| 1749768000 | 26.41 | 0.54 | 2.09 | 26.15 | 26.605 | 26.11 | 631399 |
| 1749681600 | 25.87 | 0.19 | 0.74 | 25.72 | 25.93 | 25.63 | 808710 |
| 1749595200 | 25.68 | -0.31 | -1.19 | 26.08 | 26.3 | 25.59 | 970002 |
| 1749508800 | 25.99 | 0.07 | 0.27 | 25.86 | 26.13 | 25.67 | 467380 |
| 1749249600 | 25.92 | -0.56 | -2.11 | 26.48 | 26.6 | 25.7254 | 997198 |
| 1749163200 | 26.48 | -0.41 | -1.52 | 27.24 | 27.6 | 26.31 | 945800 |
| 1749076800 | 26.89 | 0.08 | 0.30 | 27 | 27.12 | 26.7001 | 550436 |
| 1748990400 | 26.81 | -0.25 | -0.92 | 26.84 | 27.02 | 26.41 | 628960 |
| 1748904000 | 27.06 | 1.5 | 5.87 | 26 | 27.14 | 25.81 | 996616 |
| 1748644800 | 25.56 | 0.33 | 1.31 | 25.19 | 25.675 | 25.19 | 1129165 |
| 1748558400 | 25.23 | 0.1 | 0.40 | 25.2 | 25.35 | 24.935 | 713754 |
| 1748472000 | 25.13 | 0.27 | 1.09 | 24.87 | 25.19 | 24.77 | 493211 |
| 1748385600 | 24.86 | -0.55 | -2.16 | 24.9 | 25.38 | 24.845 | 876628 |
| 1748040000 | 25.41 | 0.55 | 2.21 | 25.37 | 25.65 | 25.03 | 1051995 |
| 1747953600 | 24.86 | -0.12 | -0.48 | 25 | 25.13 | 24.495 | 886226 |
| 1747867200 | 24.98 | 0.55 | 2.25 | 24.63 | 25.15 | 24.42 | 1530518 |
| 1747780800 | 24.43 | 0.62 | 2.60 | 23.82 | 24.46 | 23.605 | 785904 |
| 1747694400 | 23.81 | 0.48 | 2.06 | 23.62 | 23.86 | 23.37 | 466262 |
| 1747435200 | 23.33 | 0.21 | 0.91 | 22.76 | 23.35 | 22.63 | 1328013 |
| 1747348800 | 23.12 | 0.48 | 2.12 | 22.94 | 23.185 | 22.63 | 1288184 |
| 1747262400 | 22.64 | -0.6 | -2.58 | 22.92 | 22.96 | 22.5201 | 1112309 |
| 1747176000 | 23.24 | 0.76 | 3.38 | 22.65 | 23.285 | 22.475 | 988433 |
| 1747089600 | 22.48 | -1.88 | -7.72 | 23.44 | 23.44 | 22.4 | 1220421 |
| 1746830400 | 24.36 | 0.65 | 2.74 | 24.1 | 24.41 | 23.6537 | 1070380 |
| 1746744000 | 23.71 | -0.27 | -1.13 | 23.94 | 24.7 | 23.66 | 1109254 |
| 1746657600 | 23.98 | -0.23 | -0.95 | 23.85 | 24.13 | 23.6586 | 728030 |
| 1746571200 | 24.21 | 0.58 | 2.45 | 23.97 | 24.21 | 23.65 | 704223 |
| 1746484800 | 23.63 | 0.52 | 2.25 | 23.76 | 23.7799 | 23.11 | 531703 |
| 1746225600 | 23.11 | -0.35 | -1.49 | 23.73 | 23.745 | 23.03 | 521830 |
| 1746139200 | 23.46 | -0.57 | -2.37 | 23.45 | 23.65 | 23.1801 | 884260 |
| 1746052800 | 24.03 | 0.4 | 1.69 | 23.49 | 24.12 | 23.49 | 812061 |
| 1745966400 | 23.63 | -0.01 | -0.04 | 23.55 | 23.92 | 23.55 | 764807 |
| 1745880000 | 23.64 | 0.29 | 1.24 | 23.25 | 23.67 | 23.14 | 893335 |
| 1745620800 | 23.35 | -0.02 | -0.09 | 22.79 | 23.6 | 22.74 | 1007904 |
| 1745534400 | 23.37 | 0.47 | 2.05 | 23.1 | 23.5 | 22.86 | 665948 |
| 1745448000 | 22.9 | -0.12 | -0.52 | 22.26 | 23.015 | 22.08 | 1130767 |
| 1745361600 | 23.02 | -0.49 | -2.08 | 23.62 | 24.07 | 22.97 | 888855 |
| 1745275200 | 23.51 | 0.18 | 0.77 | 24.18 | 24.18 | 23.07 | 918095 |
| 1744929600 | 23.33 | -0.39 | -1.64 | 23.52 | 23.7299 | 23.06 | 681659 |
| 1744843200 | 23.72 | 0.47 | 2.02 | 23.95 | 24.07 | 23.4211 | 1426326 |
| 1744756800 | 23.25 | 0.49 | 2.15 | 22.87 | 23.55 | 22.77 | 768200 |
| 1744670400 | 22.76 | 0.36 | 1.61 | 22.2 | 23.53 | 22.2 | 1458300 |
| 1744411200 | 22.4 | 0.59 | 2.71 | 22.5 | 22.5374 | 21.93 | 1237785 |
| 1744324800 | 21.81 | 1.4 | 6.86 | 20.58 | 21.91 | 20.31 | 2060396 |
| 1744238400 | 20.41 | 1.17 | 6.08 | 19.81 | 20.65 | 19.32 | 1830260 |
| 1744152000 | 19.24 | -0.24 | -1.23 | 20.28 | 20.28 | 19.075 | 677454 |
| 1744065600 | 19.48 | -0.33 | -1.67 | 19.11 | 20.3388 | 18.985 | 955146 |
| 1743806400 | 19.81 | -1.17 | -5.58 | 20.51 | 20.65 | 19.7 | 1460069 |
| 1743720000 | 20.98 | -0.05 | -0.24 | 20.31 | 21.42 | 20.3 | 1170737 |
| 1743633600 | 21.03 | 0.08 | 0.38 | 20.88 | 21.205 | 20.6 | 1310481 |
| 1743547200 | 20.95 | -0.17 | -0.80 | 21.01 | 21.15 | 20.56 | 690151 |
| 1743460800 | 21.12 | 0.2 | 0.96 | 20.98 | 21.21 | 20.55 | 722102 |
| 1743201600 | 20.92 | -0.24 | -1.13 | 21.27 | 21.34 | 20.74 | 487362 |
| 1743115200 | 21.16 | 0.37 | 1.78 | 20.92 | 21.31 | 20.83 | 611949 |
| 1743028800 | 20.79 | -0.37 | -1.75 | 21.15 | 21.2 | 20.67 | 483382 |
| 1742942400 | 21.16 | 0.61 | 2.97 | 20.77 | 21.28 | 20.73 | 744752 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
