News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.79 | 3.25102880658 | 24.3 | 25.11 | 22.57 | 231200 | 23.78471372 | CS |
| 4 | 1.5 | 6.35862653667 | 23.59 | 26.06 | 22.57 | 175442 | 24.33494491 | CS |
| 12 | 2.12 | 9.2294296909 | 22.97 | 26.06 | 21.6 | 114569 | 23.83338145 | CS |
| 26 | 0.98 | 4.06470344255 | 24.11 | 26.06 | 21.6 | 90097 | 23.76892458 | CS |
| 52 | -0.84 | -3.23949093714 | 25.93 | 26.78 | 21.6 | 90957 | 23.73604215 | CS |
| 156 | -5.7 | -18.5125040598 | 30.79 | 37.7 | 21.59 | 99675 | 27.12469798 | CS |
| 260 | 12.08 | 92.8516525749 | 13.01 | 37.7 | 11.88 | 136242 | 22.68505544 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506800 | 24.87 | 0.42 | 1.72 | 24.49 | 24.92 | 24.49 | 102526 |
| 1742420400 | 24.45 | 0.28 | 1.16 | 24.16 | 24.6 | 24.05 | 100154 |
| 1742334000 | 24.17 | 1.21 | 5.27 | 22.96 | 24.19 | 22.57 | 314886 |
| 1742247600 | 22.96 | -1.3 | -5.36 | 23.46 | 23.65 | 22.61 | 463586 |
| 1741988400 | 24.26 | 0.05 | 0.21 | 24.3 | 24.44 | 24.16 | 174849 |
| 1741902000 | 24.21 | -0.62 | -2.50 | 24.88 | 25 | 24.18 | 161480 |
| 1741815600 | 24.83 | 0.21 | 0.85 | 24.6 | 25.02 | 24.6 | 84836 |
| 1741729200 | 24.62 | -0.02 | -0.08 | 24.51 | 24.71 | 24.5 | 95419 |
| 1741642800 | 24.64 | -0.23 | -0.92 | 24.81 | 25.09 | 24.45 | 116996 |
| 1741387200 | 24.87 | 0.21 | 0.85 | 24.84 | 24.93 | 24.52 | 106380 |
| 1741300800 | 24.66 | 0.15 | 0.61 | 24.51 | 24.75 | 24.28 | 141197 |
| 1741214400 | 24.51 | 0.61 | 2.55 | 23.88 | 24.6 | 23.88 | 109718 |
| 1741128000 | 23.9 | -0.52 | -2.13 | 24.12 | 24.32 | 23.67 | 217961 |
| 1741041600 | 24.42 | -0.1 | -0.41 | 24.64 | 24.81 | 24.32 | 83553 |
| 1740782400 | 24.52 | 0.02 | 0.08 | 24.28 | 24.72 | 24.28 | 143033 |
| 1740696000 | 24.5 | -1.16 | -4.52 | 25.66 | 25.69 | 24.5 | 170244 |
| 1740609600 | 25.66 | 0.85 | 3.43 | 24.81 | 26.06 | 24.78 | 392269 |
| 1740523200 | 24.81 | 0.47 | 1.93 | 24.29 | 24.84 | 24.22 | 199922 |
| 1740436800 | 24.34 | 0.86 | 3.66 | 23.89 | 24.5 | 23.62 | 150801 |
| 1740177600 | 23.48 | -0.22 | -0.93 | 23.59 | 23.66 | 23.33 | 179024 |
| 1740091200 | 23.7 | 0.17 | 0.72 | 23.56 | 23.88 | 23.46 | 104868 |
| 1740004800 | 23.53 | 0.04 | 0.17 | 23.76 | 23.8 | 23.33 | 97770 |
| 1739918400 | 23.49 | -0.72 | -2.97 | 24.11 | 24.2 | 23.45 | 148050 |
| 1739572800 | 24.21 | -0.29 | -1.18 | 24.42 | 24.62 | 24.1 | 102901 |
| 1739486400 | 24.5 | 0.19 | 0.78 | 24.31 | 24.55 | 24.31 | 98984 |
| 1739400000 | 24.31 | 0.01 | 0.04 | 24.19 | 24.42 | 24 | 95482 |
| 1739313600 | 24.3 | 0.27 | 1.12 | 24 | 24.35 | 23.99 | 65995 |
| 1739227200 | 24.03 | 0.53 | 2.26 | 23.48 | 24.06 | 23.48 | 128456 |
| 1738968000 | 23.5 | 0.4 | 1.73 | 23.25 | 23.58 | 22.85 | 93932 |
| 1738881600 | 23.1 | -0.5 | -2.12 | 23.61 | 23.65 | 22.9 | 61621 |
| 1738795200 | 23.6 | 0.2 | 0.85 | 23.43 | 23.8 | 23.34 | 65431 |
| 1738708800 | 23.4 | 0.23 | 0.99 | 23.26 | 23.66 | 23.25 | 119193 |
| 1738622400 | 23.17 | -0.21 | -0.90 | 23.05 | 23.31 | 22.73 | 149184 |
| 1738363200 | 23.38 | -0.62 | -2.58 | 23.99 | 24.09 | 23.3 | 112945 |
| 1738276800 | 24 | 0.2 | 0.84 | 23.87 | 24.21 | 23.87 | 52466 |
| 1738190400 | 23.8 | -0.04 | -0.17 | 23.86 | 24.09 | 23.8 | 76513 |
| 1738104000 | 23.84 | 0.04 | 0.17 | 23.8 | 24 | 23.72 | 59681 |
| 1738017600 | 23.8 | 0.05 | 0.21 | 23.62 | 23.98 | 23.62 | 58117 |
| 1737758400 | 23.75 | 0.19 | 0.81 | 23.5 | 23.88 | 23.5 | 119287 |
| 1737672000 | 23.56 | 0.05 | 0.21 | 23.48 | 23.66 | 23.39 | 120746 |
| 1737585600 | 23.51 | 0.16 | 0.69 | 23.25 | 23.52 | 23.23 | 90216 |
| 1737499200 | 23.35 | 0.55 | 2.41 | 22.8 | 23.42 | 22.71 | 90165 |
| 1737412800 | 22.8 | 0.26 | 1.15 | 22.55 | 22.85 | 22.55 | 30691 |
| 1737153600 | 22.54 | 0.18 | 0.81 | 22.38 | 22.69 | 22.38 | 83361 |
| 1737067200 | 22.36 | 0.31 | 1.41 | 21.97 | 22.53 | 21.97 | 67316 |
| 1736980800 | 22.05 | 0.29 | 1.33 | 21.78 | 22.1 | 21.78 | 60427 |
| 1736894400 | 21.76 | -0.06 | -0.27 | 21.9 | 21.95 | 21.6 | 81042 |
| 1736808000 | 21.82 | -0.12 | -0.55 | 21.94 | 21.97 | 21.72 | 66574 |
| 1736548800 | 21.94 | -0.23 | -1.04 | 22.48 | 22.48 | 21.93 | 86667 |
| 1736462400 | 22.17 | -0.12 | -0.54 | 22.11 | 22.26 | 22.11 | 25795 |
| 1736376000 | 22.29 | -0.38 | -1.68 | 22.67 | 22.67 | 22.15 | 114282 |
| 1736289600 | 22.67 | 0.1 | 0.44 | 22.55 | 22.68 | 22.33 | 68967 |
| 1736203200 | 22.57 | -0.23 | -1.01 | 22.97 | 22.97 | 22.56 | 47850 |
| 1735944000 | 22.8 | 0.13 | 0.57 | 22.85 | 22.85 | 22.57 | 45840 |
| 1735857600 | 22.67 | 0.14 | 0.62 | 22.64 | 22.7 | 22.5 | 57456 |
| 1735684800 | 22.53 | -0.39 | -1.70 | 22.65 | 22.76 | 22.48 | 36866 |
| 1735598400 | 22.92 | -0.13 | -0.56 | 22.89 | 23.05 | 22.77 | 106375 |
| 1735339200 | 23.05 | -0.02 | -0.09 | 22.97 | 23.22 | 22.93 | 44670 |
| 1735069200 | 23.07 | 0.17 | 0.74 | 22.86 | 23.14 | 22.83 | 17455 |
| 1734993600 | 22.9 | 0.25 | 1.10 | 22.79 | 22.91 | 22.5 | 55072 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
