News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.01 | -4.08906882591 | 24.7 | 24.82 | 22.68 | 4797125 | 23.65113924 | DR |
| 4 | 0.4 | 1.71747531129 | 23.29 | 25.635 | 22.68 | 4406003 | 24.28994644 | DR |
| 12 | 2.74 | 13.0787589499 | 20.95 | 25.635 | 19.85 | 3750536 | 22.56980858 | DR |
| 26 | 4.99999972 | 26.7522720444 | 18.69000028 | 25.635 | 17.4201 | 2991848 | 21.21202382 | DR |
| 52 | 6.12799974 | 34.8935181032 | 17.56200026 | 25.635 | 15.02200022 | 1884595 | 20.31227453 | DR |
| 156 | 4.28999971 | 22.1134002364 | 19.40000029 | 25.635 | 12.33600018 | 1150488 | 18.90853845 | DR |
| 260 | 12.41999983 | 110.204078462 | 11.27000017 | 26.7500004 | 10.18800015 | 1069880 | 18.59030124 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 23.69 | 0.74 | 3.22 | 23.75 | 23.92 | 23.543646 | 5326497 |
| 1741732800 | 22.95 | 0.1 | 0.44 | 22.88 | 23.135 | 22.68 | 4367330 |
| 1741646400 | 22.85 | -1.3 | -5.38 | 23.2 | 23.22 | 22.72 | 4479454 |
| 1741390800 | 24.15 | -0.25 | -1.02 | 24.15 | 24.2 | 23.615 | 3617193 |
| 1741304400 | 24.4 | 0.06 | 0.25 | 24.7 | 24.82 | 24.375 | 6195151 |
| 1741218000 | 24.34 | 0.17 | 0.70 | 23.95 | 24.365 | 23.92 | 3464268 |
| 1741131600 | 24.17 | -0.42 | -1.71 | 24.01 | 24.399 | 23.725 | 4291336 |
| 1741045200 | 24.59 | -0.45 | -1.80 | 24.8 | 25.04 | 24.49 | 2577888 |
| 1740786000 | 25.04 | 0.01 | 0.04 | 24.79 | 25.06 | 24.71 | 2736412 |
| 1740699600 | 25.03 | -0.43 | -1.69 | 25.38 | 25.48 | 24.992 | 4031248 |
| 1740613200 | 25.46 | 0.39 | 1.56 | 25.29 | 25.635 | 25.265 | 3654861 |
| 1740526800 | 25.07 | 0.27 | 1.09 | 25.18 | 25.27 | 24.99 | 5783250 |
| 1740440400 | 24.8 | 0.02 | 0.08 | 24.8 | 24.915 | 24.5699 | 2708290 |
| 1740181200 | 24.78 | -0.14 | -0.56 | 25.25 | 25.29 | 24.7 | 5048200 |
| 1740094800 | 24.92 | 0.2 | 0.81 | 24.83 | 24.9488 | 24.715 | 2809398 |
| 1740008400 | 24.72 | 0.2 | 0.82 | 24.66 | 24.7779 | 24.52 | 4014330 |
| 1739922000 | 24.52 | 0.38 | 1.57 | 24.72 | 24.88 | 24.41 | 7069660 |
| 1739576400 | 24.14 | 0.95 | 4.10 | 24.12 | 24.25 | 23.94 | 5032712 |
| 1739490000 | 23.19 | 1.22 | 5.55 | 23.29 | 24.03 | 23.04 | 6506570 |
| 1739403600 | 21.97 | -0.39 | -1.74 | 21.84 | 22.01 | 21.62 | 4875066 |
| 1739317200 | 22.36 | -0.06 | -0.27 | 22.27 | 22.41 | 22.26 | 4193512 |
| 1739230800 | 22.42 | -0.15 | -0.66 | 22.61 | 22.61 | 22.39 | 3464764 |
| 1738971600 | 22.57 | -0.44 | -1.91 | 22.99 | 22.99 | 22.55 | 4206509 |
| 1738885200 | 23.01 | 0.09 | 0.39 | 23 | 23.05 | 22.91 | 2993830 |
| 1738798800 | 22.92 | 0.4 | 1.78 | 22.84 | 22.96 | 22.755 | 3873681 |
| 1738712400 | 22.52 | 0.63 | 2.88 | 22.34 | 22.55 | 22.27 | 4091825 |
| 1738626000 | 21.89 | -0.12 | -0.55 | 21.7 | 21.99 | 21.67 | 3132663 |
| 1738366800 | 22.01 | -0.29 | -1.30 | 22.215 | 22.225 | 21.93 | 2323381 |
| 1738280400 | 22.3 | 0.17 | 0.77 | 22.26 | 22.395 | 22.105 | 3392315 |
| 1738194000 | 22.13 | 0.32 | 1.47 | 22.22 | 22.3 | 21.98 | 4979610 |
| 1738107600 | 21.81 | 0.81 | 3.86 | 21.55 | 21.925 | 21.485 | 3833569 |
| 1738021200 | 21 | 0.17 | 0.82 | 20.91 | 21.015 | 20.835 | 4127771 |
| 1737762000 | 20.83 | -0.09 | -0.43 | 20.83 | 20.98 | 20.71 | 4723019 |
| 1737675600 | 20.92 | 0 | 0.00 | 20.92 | 20.92 | 20.92 | 0 |
| 1737589200 | 20.92 | 0.02 | 0.10 | 20.97 | 21.046 | 20.875 | 3248930 |
| 1737502800 | 20.9 | 0.26 | 1.26 | 20.75 | 20.975 | 20.75 | 3083636 |
| 1737157200 | 20.64 | 0.31 | 1.52 | 20.61 | 20.7 | 20.54 | 2992875 |
| 1737070800 | 20.33 | -0.17 | -0.83 | 20.52 | 20.52 | 20.3011 | 4471726 |
| 1736984400 | 20.5 | 0.62 | 3.12 | 20.48 | 20.51 | 20.29 | 4728749 |
| 1736898000 | 19.88 | -0.33 | -1.63 | 20.09 | 20.17 | 19.85 | 4310789 |
| 1736811600 | 20.21 | -0.14 | -0.69 | 20.19 | 20.35 | 20.115 | 2695320 |
| 1736552400 | 20.35 | -0.42 | -2.02 | 20.45 | 20.58 | 20.245 | 4817311 |
| 1736379600 | 20.77 | -0.14 | -0.67 | 20.73 | 20.815 | 20.555 | 3276828 |
| 1736293200 | 20.91 | 0.01 | 0.05 | 21.06 | 21.19 | 20.885 | 2713227 |
| 1736206800 | 20.9 | -0.42 | -1.97 | 21.16 | 21.16 | 20.89 | 3398615 |
| 1735947600 | 21.32 | 0.23 | 1.09 | 21.18 | 21.35 | 21.11 | 2299482 |
| 1735861200 | 21.09 | -0.07 | -0.33 | 21.27 | 21.33 | 21.02 | 2641949 |
| 1735688400 | 21.16 | -0.05 | -0.24 | 21.23 | 21.31 | 21.13 | 1176124 |
| 1735602000 | 21.21 | -0.25 | -1.16 | 21.12 | 21.33 | 21.05 | 1934423 |
| 1735342800 | 21.46 | 0.28 | 1.32 | 21.53 | 21.53 | 21.325 | 1936683 |
| 1735256400 | 21.18 | 0.04 | 0.19 | 21.18 | 21.28 | 21.13 | 1306594 |
| 1735077840 | 21.14 | -0.02 | -0.09 | 21.02 | 21.1655 | 20.99 | 979931 |
| 1734997200 | 21.16 | 0.14 | 0.67 | 20.95 | 21.21 | 20.92 | 2499568 |
| 1734738000 | 21.02 | 0.36 | 1.74 | 20.84 | 21.16 | 20.78 | 5678525 |
| 1734651600 | 20.66 | -0.25 | -1.20 | 20.95 | 20.95 | 20.58 | 4412075 |
| 1734565200 | 20.91 | -0.82 | -3.77 | 21.55 | 21.67 | 20.825 | 3632035 |
| 1734478800 | 21.73 | 0.24 | 1.12 | 21.8 | 21.98 | 21.7 | 4753091 |
| 1734392400 | 21.49 | -0.2 | -0.92 | 21.5 | 21.63 | 21.42 | 3874142 |
| 1734133200 | 21.69 | -0.69 | -3.08 | 21.87 | 21.91 | 21.62 | 3452923 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
