News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4 | 5.53359683794 | 25.3 | 27.41 | 24.65 | 55427 | 26.41801255 | DR |
| 4 | 4 | 17.6211453744 | 22.7 | 27.41 | 21.39 | 27719 | 24.76625855 | DR |
| 12 | 8.84 | 49.4960806271 | 17.86 | 27.41 | 16.98 | 15927 | 22.8005742 | DR |
| 26 | 11.82 | 79.435483871 | 14.88 | 27.41 | 12.45 | 16490 | 18.77580146 | DR |
| 52 | 19.48 | 269.806094183 | 7.22 | 27.41 | 6.7 | 27385 | 11.8374397 | DR |
| 156 | -36.6 | -57.8199052133 | 63.3 | 68.5 | 6.7 | 37955 | 14.5744225 | DR |
| 260 | -29.82 | -52.7600849257 | 56.52 | 84.52 | 6.7 | 34548 | 17.9849212 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570140 | 26.7 | 0.24 | 0.91 | 26.47 | 26.7 | 25.99 | 19409 |
| 1732310940 | 26.46 | -0.51 | -1.89 | 27.24 | 27.35 | 26.16 | 33620 |
| 1732224600 | 26.97 | 0.85 | 3.25 | 26.5 | 27.41 | 26.12 | 51039 |
| 1732051800 | 26.12 | 1.08 | 4.31 | 25.3 | 26.25 | 24.65 | 117638 |
| 1731965340 | 25.04 | 1 | 4.16 | 24.04 | 25.05 | 23.83 | 27173 |
| 1731619800 | 24.04 | -0.25 | -1.03 | 24.01 | 24.48 | 22.9 | 28307 |
| 1731533400 | 24.29 | -0.47 | -1.90 | 24.27 | 26.1 | 24.26 | 21807 |
| 1731446940 | 24.76 | 1.86 | 8.12 | 24.27 | 26.62 | 24.27 | 70716 |
| 1731360540 | 22.9 | 1.24 | 5.72 | 21.66 | 22.9 | 21.6 | 11810 |
| 1731101400 | 21.66 | -0.44 | -1.99 | 22.1 | 22.1 | 21.39 | 12280 |
| 1731014940 | 22.1 | -0.02 | -0.09 | 22.09 | 22.1 | 21.58 | 10156 |
| 1730928600 | 22.12 | 0.18 | 0.82 | 22.1 | 22.25 | 21.39 | 30680 |
| 1730842200 | 21.94 | -0.21 | -0.95 | 21.7 | 22.24 | 21.7 | 6677 |
| 1730755800 | 22.15 | -0.3 | -1.34 | 22.56 | 22.56 | 21.89 | 17522 |
| 1730496600 | 22.45 | 0.65 | 2.98 | 21.8 | 22.45 | 21.75 | 7478 |
| 1730410200 | 21.8 | -0.09 | -0.41 | 22.11 | 22.11 | 21.45 | 8272 |
| 1730323800 | 21.89 | -0.2 | -0.91 | 22.08 | 22.17 | 21.78 | 10173 |
| 1730237340 | 22.09 | -0.41 | -1.82 | 22.7 | 22.7 | 21.67 | 14189 |
| 1730151000 | 22.5 | -0.38 | -1.66 | 22.93 | 23.01 | 22.5 | 5680 |
| 1729891800 | 22.88 | 0.04 | 0.18 | 23.03 | 23.26 | 22.7 | 13801 |
| 1729805400 | 22.84 | 0.2 | 0.88 | 22.18 | 23.04 | 22.18 | 8403 |
| 1729719000 | 22.64 | 0.16 | 0.71 | 22.73 | 22.91 | 22.44 | 3597 |
| 1729632600 | 22.48 | -0.08 | -0.35 | 22.69 | 22.82 | 22.24 | 2517 |
| 1729546140 | 22.56 | 0.04 | 0.18 | 22.75 | 22.75 | 22.07 | 5995 |
| 1729287000 | 22.52 | 0.06 | 0.27 | 22.47 | 22.8 | 22.34 | 10026 |
| 1729200540 | 22.46 | -0.16 | -0.71 | 22.85 | 23.06 | 22.44 | 5452 |
| 1729114140 | 22.62 | 0.72 | 3.29 | 22.16 | 22.77 | 22.16 | 6509 |
| 1729027740 | 21.9 | -1.06 | -4.62 | 22.91 | 23.08 | 21.85 | 31440 |
| 1728941340 | 22.96 | 0.61 | 2.73 | 22.58 | 22.96 | 22.16 | 19201 |
| 1728682200 | 22.35 | 0.84 | 3.91 | 21.73 | 22.76 | 21.56 | 12094 |
| 1728595740 | 21.51 | -0.02 | -0.09 | 21.75 | 21.75 | 21.36 | 3120 |
| 1728509400 | 21.53 | 0.44 | 2.09 | 21.09 | 21.63 | 21.06 | 7641 |
| 1728422940 | 21.09 | 0.15 | 0.72 | 20.43 | 21.09 | 20.41 | 8776 |
| 1728336600 | 20.94 | 0.14 | 0.67 | 21.15 | 21.15 | 20.6 | 11469 |
| 1728077400 | 20.8 | -0.01 | -0.05 | 21.23 | 21.23 | 20.8 | 6501 |
| 1727991000 | 20.81 | 0.03 | 0.14 | 20.77 | 20.97 | 20.44 | 3236 |
| 1727904540 | 20.78 | -0.39 | -1.84 | 21.38 | 21.38 | 20.32 | 19942 |
| 1727818200 | 21.17 | 0.55 | 2.67 | 20.83 | 21.4 | 20.54 | 34324 |
| 1727731800 | 20.62 | -0.01 | -0.05 | 20.57 | 20.8 | 20.36 | 7128 |
| 1727472600 | 20.63 | 0.08 | 0.39 | 20.65 | 20.82 | 20.46 | 14689 |
| 1727386140 | 20.55 | -0.09 | -0.44 | 20.75 | 20.81 | 20.32 | 17833 |
| 1727299740 | 20.64 | -0.14 | -0.67 | 20.78 | 20.78 | 20.13 | 10632 |
| 1727213400 | 20.78 | 0.7 | 3.49 | 20.32 | 20.78 | 19.9 | 22196 |
| 1727127000 | 20.08 | 1.21 | 6.41 | 19.03 | 20.21 | 19.03 | 17740 |
| 1726867800 | 18.87 | 0.49 | 2.67 | 18.3 | 18.87 | 18.16 | 5707 |
| 1726781400 | 18.38 | 0.35 | 1.94 | 18.3 | 18.75 | 18.3 | 25778 |
| 1726695000 | 18.03 | 0.38 | 2.15 | 17.73 | 18.17 | 17.63 | 2067 |
| 1726608600 | 17.65 | 0.15 | 0.86 | 17.57 | 17.87 | 17.37 | 5763 |
| 1726522200 | 17.5 | -0.49 | -2.72 | 18.17 | 18.17 | 17.41 | 5000 |
| 1726263000 | 17.99 | 0.17 | 0.95 | 17.9 | 17.99 | 17.72 | 12183 |
| 1726176540 | 17.82 | 0.6 | 3.48 | 17.46 | 18.09 | 17.46 | 10449 |
| 1726090140 | 17.22 | -0.3 | -1.71 | 17.49 | 17.58 | 17.22 | 9512 |
| 1726003740 | 17.52 | 0.35 | 2.04 | 17.11 | 17.54 | 17.1 | 5112 |
| 1725917400 | 17.17 | -0.07 | -0.41 | 17.3 | 17.42 | 17.17 | 3081 |
| 1725658200 | 17.24 | -0.26 | -1.49 | 17.59 | 17.59 | 16.98 | 5924 |
| 1725571800 | 17.5 | -0.02 | -0.11 | 17.7 | 17.87 | 17.49 | 8064 |
| 1725485400 | 17.52 | -0.02 | -0.11 | 17.36 | 17.69 | 17.1 | 6703 |
| 1725399000 | 17.54 | -0.33 | -1.85 | 17.86 | 17.86 | 17.4 | 9522 |
| 1725312600 | 17.87 | -0.04 | -0.22 | 17.91 | 18.88 | 16.7 | 989 |
| 1725053400 | 17.91 | 0.49 | 2.81 | 17.98 | 18.03 | 17.66 | 27144 |
| 1724967000 | 17.42 | -0.62 | -3.44 | 18.04 | 18.19 | 17.31 | 12181 |
| 1724880600 | 18.04 | -0.02 | -0.11 | 18.13 | 18.14 | 17.77 | 11483 |
| 1724794140 | 18.06 | -0.2 | -1.10 | 18.1 | 18.23 | 17.97 | 4828 |
| 1724707740 | 18.26 | 0.03 | 0.16 | 17.86 | 18.36 | 17.86 | 8701 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
