News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.0499 | 11.7529865125 | 25.95 | 29 | 25.755 | 541703 | 27.1527483 | CS |
| 4 | 3.0799 | 11.8823302469 | 25.92 | 29 | 24.29 | 496406 | 26.33144524 | CS |
| 12 | 8.4799 | 41.3250487329 | 20.52 | 29 | 19.42 | 523604 | 25.24450394 | CS |
| 26 | 12.0799 | 71.3942080378 | 16.92 | 29 | 15.135 | 425225 | 21.34554478 | CS |
| 52 | 14.7499 | 103.508070175 | 14.25 | 29 | 13.23 | 524492 | 17.90297687 | CS |
| 156 | 20.5499 | 243.19408284 | 8.45 | 29 | 5.27 | 304747 | 13.93351868 | CS |
| 260 | 21.1599 | 269.896683673 | 7.84 | 29 | 2.75 | 258885 | 11.71973475 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 28.95 | 1.63 | 5.97 | 27.2 | 28.97 | 27.2 | 846574 |
| 1738626000 | 27.32 | -0.11 | -0.40 | 26.61 | 27.69 | 26.32 | 426071 |
| 1738366800 | 27.43 | -0.31 | -1.12 | 27.86 | 27.9999 | 27.11 | 627625 |
| 1738280400 | 27.74 | 1.44 | 5.48 | 26.6 | 27.75 | 26.3 | 829714 |
| 1738194000 | 26.3 | 0.09 | 0.34 | 26.25 | 26.62 | 26.16 | 341445 |
| 1738107600 | 26.21 | 0.46 | 1.79 | 25.95 | 26.5499 | 25.755 | 469501 |
| 1738021200 | 25.75 | -0.71 | -2.68 | 25.66 | 26.12 | 24.72 | 581462 |
| 1737762000 | 26.46 | -0.07 | -0.26 | 26.65 | 26.8343 | 26.21 | 447673 |
| 1737675600 | 26.53 | 0 | 0.00 | 26.53 | 26.53 | 26.53 | 0 |
| 1737589200 | 26.53 | 0.16 | 0.61 | 26.4 | 26.7084 | 26.12 | 323156 |
| 1737502800 | 26.37 | -0.21 | -0.79 | 26.95 | 26.95 | 25.69 | 642845 |
| 1737157200 | 26.58 | 0.58 | 2.23 | 26.28 | 27.0973 | 26.13 | 690790 |
| 1737070800 | 26 | 0.05 | 0.19 | 26.21 | 26.37 | 25.95 | 631492 |
| 1736984400 | 25.95 | 0.13 | 0.50 | 26 | 26.49 | 25.54 | 648485 |
| 1736898000 | 25.82 | 0.56 | 2.22 | 25.56 | 25.95 | 25.19 | 352425 |
| 1736811600 | 25.26 | 0.49 | 1.98 | 24.34 | 25.27 | 24.29 | 405135 |
| 1736552400 | 24.77 | -0.49 | -1.94 | 24.5 | 25.04 | 24.5 | 390987 |
| 1736379600 | 25.26 | -0.47 | -1.83 | 25.28 | 25.55 | 25.18 | 296864 |
| 1736293200 | 25.73 | -0.04 | -0.16 | 25.87 | 25.87 | 24.98 | 290355 |
| 1736206800 | 25.77 | -0.43 | -1.64 | 26.3 | 26.391 | 25.3 | 353039 |
| 1735947600 | 26.2 | 0.79 | 3.11 | 25.43 | 26.24 | 25.3415 | 516550 |
| 1735861200 | 25.41 | -0.3 | -1.17 | 25.77 | 25.92 | 25.1106 | 377753 |
| 1735688400 | 25.71 | -0.16 | -0.62 | 26 | 26.3797 | 25.7 | 476105 |
| 1735602000 | 25.87 | -0.09 | -0.35 | 25.57 | 26.16 | 25.47 | 373251 |
| 1735342800 | 25.96 | -0.57 | -2.15 | 26.345 | 26.43 | 25.7 | 420275 |
| 1735256400 | 26.53 | 0.24 | 0.91 | 26.09 | 26.68 | 25.69 | 279777 |
| 1735077840 | 26.29 | 0.85 | 3.34 | 25.46 | 26.31 | 25.197 | 212854 |
| 1734997200 | 25.44 | 0.15 | 0.59 | 25.25 | 25.58 | 24.86 | 327966 |
| 1734738000 | 25.29 | -0.13 | -0.51 | 24.97 | 25.84 | 24.97 | 529569 |
| 1734651600 | 25.42 | 0.61 | 2.46 | 25.61 | 26.09 | 25.27 | 372195 |
| 1734565200 | 24.81 | -1.4 | -5.34 | 26.25 | 26.519 | 24.54 | 561417 |
| 1734478800 | 26.21 | -0.29 | -1.09 | 26.61 | 26.71 | 25.82 | 357085 |
| 1734392400 | 26.5 | 0.73 | 2.83 | 25.7 | 26.7 | 25.65 | 534031 |
| 1734133200 | 25.77 | -0.28 | -1.07 | 25.995 | 26.17 | 25.5318 | 453257 |
| 1734046800 | 26.05 | -0.05 | -0.19 | 26.275 | 26.275 | 25.62 | 306956 |
| 1733960400 | 26.1 | -0.02 | -0.08 | 26.38 | 26.65 | 26.04 | 412451 |
| 1733874000 | 26.12 | 0.47 | 1.83 | 25.57 | 26.185 | 25.46 | 398536 |
| 1733787600 | 25.65 | 0.03 | 0.12 | 25.07 | 25.745 | 25.07 | 373020 |
| 1733528400 | 25.62 | 0.18 | 0.71 | 25.74 | 25.9 | 25.41 | 473543 |
| 1733442000 | 25.44 | 0.62 | 2.50 | 24.68 | 25.72 | 24.55 | 725080 |
| 1733355600 | 24.82 | 0.65 | 2.69 | 24.26 | 24.95 | 24.26 | 788486 |
| 1733269200 | 24.17 | -2.27 | -8.59 | 24.75 | 24.96 | 22.81 | 2122740 |
| 1733182800 | 26.44 | 0.57 | 2.20 | 25.84 | 26.64 | 25.5256 | 715211 |
| 1732917840 | 25.87 | -0.17 | -0.65 | 25.83 | 26.235 | 25.465 | 241881 |
| 1732750800 | 26.04 | 0.09 | 0.35 | 26.32 | 26.43 | 25.57 | 263334 |
| 1732664400 | 25.95 | 0.01 | 0.04 | 25.85 | 26.05 | 25.37 | 537272 |
| 1732578000 | 25.94 | 0.56 | 2.21 | 26.01 | 26.13 | 24.94 | 914575 |
| 1732318800 | 25.38 | 1.77 | 7.50 | 23.8751 | 25.6 | 23.73 | 1358896 |
| 1732232400 | 23.61 | 3.72 | 18.70 | 23.54 | 24.44 | 22.65 | 1750802 |
| 1732146000 | 19.89 | -0.05 | -0.25 | 19.71 | 20.58 | 19.65 | 671720 |
| 1732059600 | 19.94 | 0.26 | 1.32 | 19.66 | 20 | 19.47 | 188026 |
| 1731973200 | 19.68 | 0.07 | 0.36 | 19.555 | 19.8598 | 19.5 | 261216 |
| 1731714000 | 19.61 | 0.07 | 0.36 | 19.51 | 19.87 | 19.42 | 223560 |
| 1731627600 | 19.54 | -0.79 | -3.89 | 20.295 | 20.295 | 19.4801 | 204957 |
| 1731541200 | 20.33 | 0.19 | 0.94 | 20.38 | 20.67 | 20.3 | 237623 |
| 1731454800 | 20.14 | -0.48 | -2.33 | 20.51 | 20.62 | 20.09 | 218742 |
| 1731368400 | 20.62 | 0.32 | 1.58 | 20.525 | 20.73 | 20.1876 | 308238 |
| 1731109200 | 20.3 | 0.89 | 4.59 | 19.4 | 20.32 | 19.4 | 458352 |
| 1731022800 | 19.41 | 0.38 | 2.00 | 19.01 | 19.6 | 18.9 | 407236 |
| 1730936400 | 19.03 | 1.91 | 11.16 | 18.82 | 19.27 | 18.5 | 862770 |
| 1730850000 | 17.12 | 0.55 | 3.32 | 16.399999 | 17.13 | 16.309999 | 444264 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
