News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.86 | -2.96551724138 | 29 | 30.3 | 28.14 | 1569 | 28.79637074 | DR |
| 4 | 3.86 | 15.8978583196 | 24.28 | 31.7 | 24.02 | 3562 | 30.0140747 | DR |
| 12 | 3.05 | 12.1562375448 | 25.09 | 31.7 | 20.85 | 2332 | 27.16511897 | DR |
| 26 | 11.29 | 67.0029673591 | 16.85 | 31.7 | 16.7 | 3596 | 22.92349533 | DR |
| 52 | 9.01 | 47.0987976999 | 19.13 | 31.7 | 14.9 | 4076 | 20.62982887 | DR |
| 156 | -43.27 | -60.5937543761 | 71.41 | 80 | 11 | 8155 | 23.05910274 | DR |
| 260 | -15.36 | -35.3103448276 | 43.5 | 80 | 11 | 7685 | 23.7475074 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 28.87 | 0.21 | 0.73 | 29.1 | 29.1 | 28.87 | 479 |
| 1732224600 | 28.66 | -1.49 | -4.94 | 30.05 | 30.05 | 28.32 | 4870 |
| 1732051800 | 30.15 | 0.75 | 2.55 | 29.4 | 30.3 | 29.4 | 94 |
| 1731965340 | 29.4 | -1.35 | -4.39 | 29 | 29.4 | 28.86 | 831 |
| 1731619800 | 30.75 | -0.3 | -0.97 | 30.6 | 30.81 | 30.4 | 747 |
| 1731533400 | 31.05 | -0.3 | -0.96 | 31.35 | 31.59 | 30.71 | 7840 |
| 1731446940 | 31.35 | -0.12 | -0.38 | 31.47 | 31.7 | 31.35 | 690 |
| 1731360540 | 31.47 | 1.2 | 3.96 | 30.27 | 31.68 | 30.27 | 3260 |
| 1731101400 | 30.27 | -0.15 | -0.49 | 31 | 31 | 30.27 | 190 |
| 1731014940 | 30.42 | 0.42 | 1.40 | 30.21 | 30.42 | 30.21 | 507 |
| 1730928600 | 30 | 0.39 | 1.32 | 28.14 | 30.24 | 28.14 | 9101 |
| 1730842200 | 29.61 | 0.69 | 2.39 | 28.92 | 29.73 | 28.89 | 5291 |
| 1730755800 | 28.92 | -1.56 | -5.12 | 30.6 | 30.87 | 28.92 | 527 |
| 1730496600 | 30.48 | 0.6 | 2.01 | 29.61 | 30.48 | 29.61 | 7747 |
| 1730410200 | 29.88 | 5.08 | 20.48 | 30.75 | 30.88 | 27.72 | 21054 |
| 1730323800 | 24.8 | 0.16 | 0.65 | 24.48 | 25.07 | 24.48 | 201 |
| 1730237340 | 24.64 | 0.46 | 1.90 | 24.06 | 24.74 | 24.06 | 394 |
| 1730151000 | 24.18 | 0.03 | 0.12 | 24.28 | 24.5 | 24.02 | 297 |
| 1729891800 | 24.15 | 0.45 | 1.90 | 24 | 24.15 | 23.94 | 580 |
| 1729805400 | 23.7 | 0.22 | 0.94 | 23.7 | 23.7 | 23.7 | 101 |
| 1729719000 | 23.48 | -0.12 | -0.51 | 23.6 | 24.42 | 23.42 | 400 |
| 1729632600 | 23.6 | 0.68 | 2.97 | 23.62 | 23.62 | 23.6 | 1718 |
| 1729546140 | 22.92 | 0.28 | 1.24 | 22.66 | 22.92 | 22.66 | 298 |
| 1729287000 | 22.64 | 0.12 | 0.53 | 22.5 | 22.76 | 22.5 | 587 |
| 1729200540 | 22.52 | -2.54 | -10.14 | 22.8 | 22.8 | 22.52 | 801 |
| 1729114140 | 25.06 | 2.04 | 8.86 | 23.02 | 25.06 | 23.02 | 168 |
| 1729027740 | 23.02 | 0.17 | 0.74 | 23.08 | 23.08 | 22.9 | 295 |
| 1728941340 | 22.85 | -0.37 | -1.59 | 23.15 | 23.15 | 22.85 | 718 |
| 1728682200 | 23.22 | 0 | 0.00 | 23.24 | 23.24 | 23.16 | 387 |
| 1728595740 | 23.22 | -0.1 | -0.43 | 23.32 | 23.32 | 23.22 | 3474 |
| 1728509400 | 23.32 | 0.92 | 4.11 | 23.44 | 23.68 | 23.12 | 3418 |
| 1728422940 | 22.4 | -0.46 | -2.01 | 21.72 | 22.4 | 20.85 | 3293 |
| 1728336600 | 22.86 | 0.06 | 0.26 | 22.8 | 22.86 | 22.7 | 4739 |
| 1728077400 | 22.8 | -0.2 | -0.87 | 23 | 23 | 22.8 | 417 |
| 1727991000 | 23 | -0.68 | -2.87 | 23.42 | 23.42 | 23 | 435 |
| 1727904540 | 23.68 | 0 | 0.00 | 23.72 | 23.72 | 23.54 | 231 |
| 1727818200 | 23.68 | -0.44 | -1.82 | 24.12 | 24.12 | 23.62 | 453 |
| 1727731800 | 24.12 | 0.12 | 0.50 | 23.98 | 24.12 | 23.98 | 675 |
| 1727472600 | 24 | -0.38 | -1.56 | 24.5 | 24.5 | 24 | 1174 |
| 1727386140 | 24.38 | -1.79 | -6.84 | 26.1 | 26.1 | 24.35 | 4831 |
| 1727299740 | 26.17 | 0.37 | 1.43 | 26.15 | 26.19 | 26.07 | 1130 |
| 1727213400 | 25.8 | 0.53 | 2.10 | 25.16 | 25.83 | 24.91 | 3147 |
| 1727127000 | 25.27 | -0.33 | -1.29 | 25.74 | 25.74 | 25.15 | 5495 |
| 1726867800 | 25.6 | 0.67 | 2.69 | 24.93 | 25.6 | 24.93 | 8329 |
| 1726781400 | 24.93 | 0.05 | 0.20 | 25.03 | 25.07 | 24.86 | 98 |
| 1726695000 | 24.88 | -0.25 | -0.99 | 25.04 | 25.14 | 24.79 | 653 |
| 1726608600 | 25.13 | -0.26 | -1.02 | 25.77 | 25.77 | 25.13 | 1837 |
| 1726522200 | 25.39 | -0.02 | -0.08 | 25.5 | 26.15 | 25.32 | 1276 |
| 1726263000 | 25.41 | -0.28 | -1.09 | 25.53 | 25.62 | 25.41 | 4580 |
| 1726176540 | 25.69 | 0.39 | 1.54 | 25.68 | 25.69 | 25.54 | 9640 |
| 1726090140 | 25.3 | 0.01 | 0.04 | 25.3 | 25.35 | 25.3 | 4382 |
| 1726003740 | 25.29 | 1.08 | 4.46 | 24.21 | 25.29 | 24.21 | 42 |
| 1725917400 | 24.21 | -0.2 | -0.82 | 24.39 | 24.39 | 24.21 | 555 |
| 1725658200 | 24.41 | 0.17 | 0.70 | 24.24 | 24.41 | 23.78 | 136 |
| 1725571800 | 24.24 | -0.17 | -0.70 | 24.3 | 24.3 | 24.24 | 89 |
| 1725485400 | 24.41 | 0.35 | 1.45 | 24.06 | 24.56 | 24.06 | 251 |
| 1725399000 | 24.06 | -1.02 | -4.07 | 24.68 | 24.8 | 24.06 | 268 |
| 1725312600 | 25.08 | 0.08 | 0.32 | 25.09 | 25.09 | 25.08 | 27 |
| 1725053400 | 25 | 0.56 | 2.29 | 24.98 | 25 | 24.62 | 3128 |
| 1724967000 | 24.44 | -0.06 | -0.24 | 24.8 | 25.04 | 24.44 | 641 |
| 1724880600 | 24.5 | 0.28 | 1.16 | 24.22 | 24.66 | 24.22 | 1793 |
| 1724794140 | 24.22 | 0.18 | 0.75 | 24.17 | 24.22 | 24.17 | 101 |
| 1724707740 | 24.04 | -0.04 | -0.17 | 23.59 | 24.04 | 23.59 | 3040 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
