News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.11 | 4.625 | 24 | 26.48 | 23.5267 | 993257 | 25.52314843 | CS |
| 4 | -4.65 | -15.625 | 29.76 | 30.235 | 22 | 1323548 | 25.40435606 | CS |
| 12 | 1.32 | 5.54854981084 | 23.79 | 32.33 | 21.58 | 1394483 | 26.01566647 | CS |
| 26 | 2.82 | 12.6514131898 | 22.29 | 32.33 | 18.51 | 1351992 | 23.80342778 | CS |
| 52 | 14.14 | 128.896991796 | 10.97 | 32.33 | 10.11 | 922839 | 22.13355753 | CS |
| 156 | 13.1 | 109.075770192 | 12.01 | 32.33 | 10.11 | 851350 | 22.01153504 | CS |
| 260 | 13.1 | 109.075770192 | 12.01 | 32.33 | 10.11 | 851350 | 22.01153504 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 25.12 | -0.83 | -3.20 | 25.55 | 26.145 | 24.91 | 749437 |
| 1742510400 | 25.95 | 0 | 0.00 | 25.86 | 26.3599 | 25.67 | 774843 |
| 1742424000 | 25.95 | 0.35 | 1.37 | 25.52 | 26.48 | 25.0582 | 1022339 |
| 1742337600 | 25.6 | 0.24 | 0.95 | 24.98 | 26.08 | 23.5267 | 1232330 |
| 1742251200 | 25.36 | 0.5 | 2.01 | 24.31 | 25.75 | 24.31 | 845063 |
| 1741992000 | 24.86 | 1.2 | 5.07 | 24 | 25.225 | 23.77 | 1091710 |
| 1741905600 | 23.66 | -0.75 | -3.07 | 24.28 | 24.46 | 23.23 | 886580 |
| 1741819200 | 24.41 | 1.36 | 5.90 | 23.42 | 24.97 | 23.42 | 1263125 |
| 1741732800 | 23.05 | 0.42 | 1.86 | 23.16 | 23.4 | 22.3301 | 1006415 |
| 1741646400 | 22.63 | -1.52 | -6.29 | 23.68 | 23.83 | 22 | 1664983 |
| 1741390800 | 24.15 | 1.06 | 4.59 | 23.5 | 24.76 | 22.61 | 1514861 |
| 1741304400 | 23.09 | -0.31 | -1.32 | 23.27 | 24.07 | 22.68 | 1661925 |
| 1741218000 | 23.4 | -2.05 | -8.06 | 24.93 | 25.1961 | 22.855 | 3316236 |
| 1741131600 | 25.45 | -0.66 | -2.53 | 25.61 | 26.155 | 24.09 | 2321470 |
| 1741045200 | 26.11 | -2.26 | -7.97 | 28.5 | 28.96 | 25.5 | 1581167 |
| 1740786000 | 28.37 | 0.6 | 2.16 | 27.53 | 28.68 | 27.31 | 1110096 |
| 1740699600 | 27.77 | -1.31 | -4.50 | 29.08 | 29.42 | 27.67 | 1164801 |
| 1740613200 | 29.08 | -0.09 | -0.31 | 29.48 | 30.235 | 28.53 | 775486 |
| 1740526800 | 29.17 | -0.17 | -0.58 | 29.37 | 29.8 | 28.3501 | 1036901 |
| 1740440400 | 29.34 | 0.85 | 2.98 | 28.57 | 29.78 | 28.4318 | 917539 |
| 1740181200 | 28.49 | -0.9 | -3.06 | 29.76 | 30.12 | 28.36 | 1283094 |
| 1740094800 | 29.39 | -1.24 | -4.05 | 30.49 | 30.49 | 28.65 | 1265469 |
| 1740008400 | 30.63 | -0.68 | -2.17 | 30.55 | 32.33 | 29.5 | 2356048 |
| 1739922000 | 31.31 | 0.78 | 2.55 | 30.9 | 32.049999 | 30.6 | 1379605 |
| 1739576400 | 30.53 | -0.1 | -0.33 | 31 | 31.2 | 28.95 | 2647796 |
| 1739490000 | 30.63 | 6.16 | 25.17 | 29.5 | 31.56 | 28.37 | 6782546 |
| 1739403600 | 24.47 | -0.37 | -1.49 | 24.69 | 25.24 | 23.93 | 1153202 |
| 1739317200 | 24.84 | 1.7 | 7.35 | 23.34 | 25.5 | 23.34 | 2298066 |
| 1739230800 | 23.14 | 1.19 | 5.42 | 22.33 | 23.35 | 21.8525 | 1148233 |
| 1738971600 | 21.95 | -0.64 | -2.83 | 22.53 | 22.91 | 21.89 | 1063801 |
| 1738885200 | 22.59 | -0.42 | -1.83 | 23.01 | 23.1792 | 22.1559 | 1123168 |
| 1738798800 | 23.01 | -2.41 | -9.48 | 25.4 | 25.6599 | 21.58 | 2800850 |
| 1738712400 | 25.42 | 0.64 | 2.58 | 24.64 | 25.6599 | 24.5423 | 686572 |
| 1738626000 | 24.78 | -0.15 | -0.60 | 24.42 | 25.0394 | 24.0101 | 658438 |
| 1738366800 | 24.93 | -0.04 | -0.16 | 25.05 | 25.37 | 24.31 | 1033193 |
| 1738280400 | 24.97 | -0.77 | -2.99 | 25.93 | 26.24 | 24.66 | 890444 |
| 1738194000 | 25.74 | 0.45 | 1.78 | 25.31 | 25.9 | 25.2 | 493743 |
| 1738107600 | 25.29 | -0.98 | -3.73 | 26.33 | 26.77 | 25.02 | 1245364 |
| 1738021200 | 26.27 | -1.56 | -5.61 | 27.08 | 28.13 | 26.17 | 1473769 |
| 1737762000 | 27.83 | -0.42 | -1.49 | 28.53 | 29.41 | 27.55 | 1370093 |
| 1737675600 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 0 |
| 1737589200 | 28.25 | 2.07 | 7.91 | 27.35 | 29.8 | 27.305 | 3943424 |
| 1737502800 | 26.18 | 1.68 | 6.86 | 25.16 | 26.19 | 24.43 | 1109656 |
| 1737157200 | 24.5 | -0.16 | -0.65 | 24.74 | 24.99 | 24.06 | 796247 |
| 1737070800 | 24.66 | 0.21 | 0.86 | 24.34 | 25.22 | 24.12 | 931800 |
| 1736984400 | 24.45 | 1.61 | 7.05 | 23.56 | 24.46 | 23.2 | 981498 |
| 1736898000 | 22.84 | 0.99 | 4.53 | 21.93 | 23 | 21.93 | 639644 |
| 1736811600 | 21.85 | -0.91 | -4.00 | 22.76 | 23.51 | 21.76 | 880355 |
| 1736552400 | 22.76 | 0 | 0.00 | 22.76 | 23.41 | 22.61 | 734800 |
| 1736379600 | 22.76 | -0.74 | -3.15 | 23.4 | 23.45 | 22.54 | 650842 |
| 1736293200 | 23.5 | -0.28 | -1.18 | 24.03 | 24.2 | 22.71 | 865500 |
| 1736206800 | 23.78 | -1.13 | -4.54 | 25.12 | 25.48 | 23.68 | 1105965 |
| 1735947600 | 24.91 | 1.63 | 7.00 | 23.82 | 24.9499 | 23.545 | 935667 |
| 1735861200 | 23.28 | 0.38 | 1.66 | 23.22 | 23.6 | 22.31 | 950991 |
| 1735688400 | 22.9 | -0.9 | -3.78 | 23.7 | 24.04 | 22.9 | 1919294 |
| 1735602000 | 23.8 | -0.05 | -0.21 | 23.65 | 24.84 | 23.57 | 1148442 |
| 1735342800 | 23.85 | 0.06 | 0.25 | 23.79 | 24.53 | 23.675 | 761098 |
| 1735256400 | 23.79 | 0.95 | 4.16 | 22.92 | 23.79 | 21.99 | 1099008 |
| 1735077840 | 22.84 | 0.32 | 1.42 | 22.56 | 22.84 | 22.1 | 408359 |
| 1734997200 | 22.52 | 0.25 | 1.12 | 22.09 | 22.52 | 21.01 | 1156317 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
