News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -2.36686390533 | 25.35 | 26.455 | 24.2463 | 20350 | 25.37207049 | CS |
| 4 | 1.8 | 7.8431372549 | 22.95 | 26.455 | 22.67 | 27879 | 24.36199431 | CS |
| 12 | -1.31 | -5.02686108979 | 26.06 | 26.455 | 20.67 | 54601 | 23.74373282 | CS |
| 26 | -2.99 | -10.7786589762 | 27.74 | 29.44 | 20.67 | 64046 | 24.75792306 | CS |
| 52 | 12.74 | 106.07826811 | 12.01 | 34.26 | 10.99 | 54232 | 25.90362754 | CS |
| 156 | -9.55 | -27.8425655977 | 34.3 | 36.47 | 6 | 22737 | 24.17624232 | CS |
| 260 | -7.75 | -23.8461538462 | 32.5 | 36.47 | 6 | 22385 | 24.56876471 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 24.71 | -0.45 | -1.79 | 25.35 | 25.35 | 24.59 | 23412 |
| 1740094800 | 25.16 | -1.03 | -3.93 | 25.88 | 26.1 | 24.9901 | 22833 |
| 1740008400 | 26.19 | 0.47 | 1.83 | 25.78 | 26.455 | 25.51 | 17257 |
| 1739922000 | 25.72 | 0.22 | 0.86 | 25.35 | 25.8 | 24.2463 | 17899 |
| 1739576400 | 25.5 | -0.15 | -0.58 | 25.68 | 25.925 | 25.2 | 17301 |
| 1739490000 | 25.65 | 1.19 | 4.87 | 24.65 | 25.8299 | 24.49 | 35451 |
| 1739403600 | 24.46 | -0.41 | -1.65 | 24.16 | 25.01 | 23.89 | 25612 |
| 1739317200 | 24.87 | 0.38 | 1.55 | 24.42 | 24.97 | 24.2 | 34900 |
| 1739230800 | 24.49 | 0.32 | 1.32 | 24.38 | 24.94 | 24.02 | 26882 |
| 1738971600 | 24.17 | -0.18 | -0.74 | 23.64 | 24.61 | 23.64 | 25281 |
| 1738885200 | 24.35 | -0.66 | -2.64 | 25.02 | 25.27 | 24.25 | 17225 |
| 1738798800 | 25.01 | 0.73 | 3.01 | 24.37 | 25.02 | 24.305 | 30151 |
| 1738712400 | 24.28 | 0.54 | 2.27 | 23.49 | 24.34 | 23.48 | 33020 |
| 1738626000 | 23.74 | 0.65 | 2.82 | 22.67 | 24.28 | 22.67 | 37222 |
| 1738366800 | 23.09 | -0.78 | -3.27 | 24.04 | 24.05 | 22.72 | 44950 |
| 1738280400 | 23.87 | 0.24 | 1.02 | 23.71 | 24.1 | 23.585 | 30396 |
| 1738194000 | 23.63 | 0.6 | 2.61 | 22.8 | 23.82 | 22.8 | 36084 |
| 1738107600 | 23.03 | -0.41 | -1.75 | 23.49 | 23.49 | 22.7105 | 27612 |
| 1738021200 | 23.44 | -0.06 | -0.26 | 22.95 | 23.77 | 22.95 | 27136 |
| 1737762000 | 23.5 | 0.37 | 1.60 | 23.79 | 24.35 | 23.45 | 24543 |
| 1737675600 | 23.13 | 0 | 0.00 | 23.13 | 23.13 | 23.13 | 0 |
| 1737589200 | 23.13 | -0.15 | -0.64 | 23.09 | 23.33 | 23.01 | 59164 |
| 1737502800 | 23.28 | 0.8 | 3.56 | 22.73 | 23.48 | 22.58 | 48729 |
| 1737157200 | 22.48 | 0.12 | 0.54 | 22.51 | 22.67 | 22.1 | 27649 |
| 1737070800 | 22.36 | -0.73 | -3.16 | 22.83 | 23.26 | 22.27 | 33374 |
| 1736984400 | 23.09 | 0.28 | 1.23 | 23.38 | 23.45 | 22.59 | 32857 |
| 1736898000 | 22.81 | 0.82 | 3.73 | 22.36 | 22.99 | 22.18 | 82914 |
| 1736811600 | 21.99 | 0.56 | 2.61 | 21.2 | 22.075 | 20.745 | 59219 |
| 1736552400 | 21.43 | 0.09 | 0.42 | 21.23 | 21.6 | 20.76 | 76019 |
| 1736379600 | 21.34 | 0 | 0.00 | 21.18 | 21.6 | 20.67 | 84965 |
| 1736293200 | 21.34 | -0.93 | -4.18 | 22.11 | 22.26 | 21.16 | 70111 |
| 1736206800 | 22.27 | -0.57 | -2.50 | 23.07 | 23.07 | 22.24 | 32186 |
| 1735947600 | 22.84 | -0.04 | -0.17 | 22.83 | 23.09 | 22.5 | 25308 |
| 1735861200 | 22.88 | -0.2 | -0.87 | 23.37 | 23.545 | 22.82 | 34134 |
| 1735688400 | 23.08 | 0.34 | 1.50 | 23.01 | 23.23 | 22.67 | 47747 |
| 1735602000 | 22.74 | -0.17 | -0.74 | 22.65 | 22.98 | 22.2756 | 38913 |
| 1735342800 | 22.91 | -0.28 | -1.21 | 23.1 | 23.54 | 22.61 | 36427 |
| 1735256400 | 23.19 | -0.1 | -0.43 | 23.19 | 24.56 | 23.01 | 57249 |
| 1735077840 | 23.29 | 0.18 | 0.78 | 23.11 | 23.59 | 23.02 | 15788 |
| 1734997200 | 23.11 | -0.59 | -2.49 | 24.3 | 24.3 | 22.965 | 45343 |
| 1734738000 | 23.7 | 0.59 | 2.55 | 22.79 | 24.23 | 22.54 | 462818 |
| 1734651600 | 23.11 | -0.11 | -0.47 | 23.48 | 23.94 | 23.1 | 81039 |
| 1734565200 | 23.22 | -1.28 | -5.22 | 24.47 | 24.99 | 23.2 | 77456 |
| 1734478800 | 24.5 | 0.26 | 1.07 | 24.12 | 25.28 | 23.92 | 101559 |
| 1734392400 | 24.24 | -0.59 | -2.38 | 25.08 | 25.23 | 24.2 | 77971 |
| 1734133200 | 24.83 | 0.91 | 3.80 | 23.56 | 25.055 | 23.37 | 81164 |
| 1734046800 | 23.92 | -0.64 | -2.61 | 25.18 | 25.18 | 23.7 | 57215 |
| 1733960400 | 24.56 | -0.54 | -2.15 | 25.1 | 25.1 | 24.3 | 56421 |
| 1733874000 | 25.1 | -0.32 | -1.26 | 25.31 | 25.98 | 24.57 | 74784 |
| 1733787600 | 25.42 | 0.91 | 3.71 | 24.78 | 26.31 | 24.78 | 141741 |
| 1733528400 | 24.51 | -0.23 | -0.93 | 24.6 | 24.6 | 23.65 | 78093 |
| 1733442000 | 24.74 | -0.18 | -0.72 | 24.9 | 25.25 | 24.19 | 69428 |
| 1733355600 | 24.92 | -0.17 | -0.68 | 24.8 | 25.35 | 24.5 | 37144 |
| 1733269200 | 25.09 | -0.53 | -2.07 | 25.6 | 25.6 | 24.7 | 47645 |
| 1733182800 | 25.62 | -0.44 | -1.69 | 26.06 | 26.325 | 25.4976 | 61865 |
| 1732917840 | 26.06 | 0.23 | 0.89 | 25.88 | 26.35 | 25.71 | 20813 |
| 1732750800 | 25.83 | -0.22 | -0.84 | 26.39 | 26.49 | 25.82 | 36365 |
| 1732664400 | 26.05 | 0.77 | 3.05 | 25.29 | 26.13 | 24.69 | 67628 |
| 1732578000 | 25.28 | 0.45 | 1.81 | 25.33 | 25.85 | 25.05 | 86837 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
