News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 2.04831932773 | 19.04 | 19.43 | 18.38 | 336489 | 18.84231679 | CS |
| 4 | -2.48 | -11.3190324053 | 21.91 | 22.15 | 18.38 | 407630 | 20.26116314 | CS |
| 12 | -10.83 | -35.7898215466 | 30.26 | 30.92 | 18.38 | 350653 | 23.22707933 | CS |
| 26 | -8.77 | -31.0992907801 | 28.2 | 31.73 | 18.38 | 307336 | 25.50496998 | CS |
| 52 | -2.56 | -11.6416552979 | 21.99 | 32.89 | 18.38 | 309066 | 25.46639728 | CS |
| 156 | 0.33 | 1.7277486911 | 19.1 | 32.89 | 10.54 | 302711 | 21.28405984 | CS |
| 260 | -3.62 | -15.704989154 | 23.05 | 32.89 | 8.4 | 263280 | 20.99602039 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 19.43 | 0.22 | 1.15 | 19.26 | 19.43 | 19.14 | 128843 |
| 1734993600 | 19.21 | 0.17 | 0.89 | 18.94 | 19.27 | 18.94 | 180163 |
| 1734734400 | 19.04 | 0.32 | 1.71 | 18.57 | 19.24 | 18.57 | 247735 |
| 1734648000 | 18.72 | 0.2 | 1.08 | 18.5 | 18.75 | 18.38 | 321304 |
| 1734561600 | 18.52 | -0.64 | -3.34 | 19 | 19.22 | 18.5 | 581861 |
| 1734475200 | 19.16 | -0.2 | -1.03 | 19.04 | 19.3 | 18.67 | 351383 |
| 1734388800 | 19.36 | -0.15 | -0.77 | 19.44 | 19.79 | 19.27 | 338072 |
| 1734129600 | 19.51 | -0.88 | -4.32 | 20.07 | 20.15 | 19.31 | 380315 |
| 1734043200 | 20.39 | -0.14 | -0.68 | 20.39 | 20.63 | 20.09 | 404913 |
| 1733956800 | 20.53 | 0.5 | 2.50 | 20.03 | 20.63 | 19.98 | 539015 |
| 1733870400 | 20.03 | -0.94 | -4.48 | 20.93 | 20.93 | 19.86 | 403945 |
| 1733784000 | 20.97 | 0.9 | 4.48 | 20.86 | 21.63 | 20.86 | 826818 |
| 1733524800 | 20.07 | -0.57 | -2.76 | 20.7 | 20.78 | 19.9 | 571297 |
| 1733438400 | 20.64 | -0.2 | -0.96 | 20.87 | 21.01 | 20.6 | 1143358 |
| 1733352000 | 20.84 | -0.66 | -3.07 | 21.8 | 21.8 | 20.74 | 224231 |
| 1733265600 | 21.5 | 0.14 | 0.66 | 21.79 | 22.15 | 21.38 | 359434 |
| 1733179200 | 21.36 | -0.03 | -0.14 | 21.54 | 21.79 | 21.23 | 396848 |
| 1732920000 | 21.39 | 0.27 | 1.28 | 21.29 | 21.5 | 21.12 | 228916 |
| 1732833600 | 21.12 | -0.26 | -1.22 | 21.37 | 21.37 | 21.05 | 81232 |
| 1732747200 | 21.38 | 0.05 | 0.23 | 21.34 | 21.67 | 21.27 | 266561 |
| 1732660800 | 21.33 | -0.61 | -2.78 | 21.91 | 21.95 | 21.12 | 305192 |
| 1732574400 | 21.94 | 0.15 | 0.69 | 21.87 | 22.07 | 21.66 | 473022 |
| 1732315200 | 21.79 | -0.41 | -1.85 | 22.26 | 22.26 | 21.55 | 366936 |
| 1732228800 | 22.2 | -0.07 | -0.31 | 22.32 | 22.72 | 22.07 | 235422 |
| 1732142400 | 22.27 | -0.22 | -0.98 | 22.5 | 22.64 | 22.15 | 172182 |
| 1732056000 | 22.49 | 0.45 | 2.04 | 22.1 | 22.57 | 21.96 | 191312 |
| 1731969600 | 22.04 | 0.48 | 2.23 | 21.86 | 22.13 | 21.75 | 173624 |
| 1731710400 | 21.56 | -0.13 | -0.60 | 21.81 | 21.94 | 21.43 | 248565 |
| 1731624000 | 21.69 | -0.21 | -0.96 | 21.76 | 21.9 | 21.32 | 378106 |
| 1731537600 | 21.9 | -0.84 | -3.69 | 22.86 | 23.24 | 21.85 | 697465 |
| 1731451200 | 22.74 | -0.34 | -1.47 | 22.74 | 22.79 | 22.08 | 366939 |
| 1731364800 | 23.08 | -1.05 | -4.35 | 23.62 | 23.7 | 22.92 | 521759 |
| 1731105600 | 24.13 | -0.81 | -3.25 | 24.06 | 24.34 | 23.48 | 335671 |
| 1731019200 | 24.94 | 1.15 | 4.83 | 24.36 | 25.63 | 24.33 | 525572 |
| 1730932800 | 23.79 | -1.98 | -7.68 | 23.7 | 24 | 22.86 | 937986 |
| 1730846400 | 25.77 | 1.02 | 4.12 | 25.15 | 25.78 | 24.97 | 606555 |
| 1730760000 | 24.75 | -0.99 | -3.85 | 25.83 | 26.19 | 24.68 | 355469 |
| 1730497200 | 25.74 | 0.17 | 0.66 | 25.98 | 26.04 | 25.45 | 241573 |
| 1730410800 | 25.57 | -0.79 | -3.00 | 26.13 | 26.13 | 25.38 | 562546 |
| 1730324400 | 26.36 | -0.48 | -1.79 | 26.78 | 26.81 | 26.03 | 220269 |
| 1730238000 | 26.84 | 0.01 | 0.04 | 26.86 | 27.02 | 26.69 | 196561 |
| 1730151600 | 26.83 | -0.1 | -0.37 | 27.09 | 27.13 | 26.7 | 160611 |
| 1729892400 | 26.93 | -0.1 | -0.37 | 27 | 27.6 | 26.88 | 144001 |
| 1729806000 | 27.03 | 0.09 | 0.33 | 27.1 | 27.1 | 26.47 | 188796 |
| 1729719600 | 26.94 | -0.38 | -1.39 | 26.96 | 27.13 | 26.45 | 160522 |
| 1729633200 | 27.32 | 0.52 | 1.94 | 27 | 27.38 | 26.58 | 198522 |
| 1729546800 | 26.8 | -0.37 | -1.36 | 27.28 | 27.28 | 26.52 | 169604 |
| 1729287600 | 27.17 | 0.3 | 1.12 | 27.24 | 27.7 | 27.03 | 261332 |
| 1729201200 | 26.87 | -0.79 | -2.86 | 27.7 | 27.79 | 26.66 | 238709 |
| 1729114800 | 27.66 | 0.36 | 1.32 | 27.51 | 28.4 | 27.35 | 297850 |
| 1729028400 | 27.3 | -1.45 | -5.04 | 28.01 | 28.01 | 27.09 | 436604 |
| 1728682800 | 28.75 | 0.53 | 1.88 | 28.27 | 29.19 | 28.27 | 198347 |
| 1728596400 | 28.22 | 0.39 | 1.40 | 28.15 | 28.58 | 28.15 | 202471 |
| 1728510000 | 27.83 | 0 | 0.00 | 27.83 | 27.83 | 27.83 | 0 |
| 1728423600 | 27.83 | -0.66 | -2.32 | 27.89 | 27.89 | 26.98 | 300950 |
| 1728337200 | 28.49 | -1.22 | -4.11 | 29.48 | 29.62 | 27.75 | 450977 |
| 1728078000 | 29.71 | 0.34 | 1.16 | 30.03 | 30.25 | 29.28 | 243137 |
| 1727991600 | 29.37 | -0.76 | -2.52 | 29.6 | 29.6 | 28.77 | 297624 |
| 1727905200 | 30.13 | -0.22 | -0.72 | 30.38 | 30.8 | 30.03 | 241868 |
| 1727818800 | 30.35 | 0.24 | 0.80 | 30.26 | 30.92 | 29.95 | 185842 |
| 1727730000 | 30.11 | -0.67 | -2.18 | 30.45 | 30.68 | 29.63 | 317062 |
| 1727473200 | 30.78 | -0.28 | -0.90 | 31.09 | 31.56 | 30.72 | 217837 |
| 1727386800 | 31.06 | 1.42 | 4.79 | 30.62 | 31.35 | 30.48 | 460911 |
| 1727300400 | 29.64 | -0.76 | -2.50 | 30.4 | 30.4 | 29.58 | 196031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
